Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemispherx Biopharma (NY: HEB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.4845 0.4950 0.4700 0.4849 58,154 +0.00(+0.08%)
Feb 27, 2017 0.4900 0.5000 0.4701 0.4845 116,360 -0.02(-3.10%)
Feb 24, 2017 0.4977 0.5000 0.4751 0.5000 121,037 +0.00(+0.22%)
Feb 23, 2017 0.4800 0.5000 0.4800 0.4989 104,379 +0.01(+1.82%)
Feb 22, 2017 0.4700 0.5190 0.4700 0.4900 206,687 +0.01(+1.03%)
Feb 21, 2017 0.4550 0.5198 0.4550 0.4850 297,302 +0.02(+5.27%)
Feb 17, 2017 0.4607 0.4607 0.4607 0 +0.00(+0.15%)
Feb 16, 2017 0.4400 0.5050 0.4400 0.4600 149,114 -0.02(-5.15%)
Feb 15, 2017 0.5000 0.5000 0.4817 0.4850 136,165 -0.04(-6.73%)
Feb 14, 2017 0.5200 0.5200 0.5000 0.5200 195,451 +0.01(+1.96%)
Feb 13, 2017 0.4400 0.5200 0.4350 0.5100 892,069 +0.06(+13.33%)
Feb 10, 2017 0.4550 0.4550 0.4300 0.4500 122,097 +0.00(+0.22%)
Feb 09, 2017 0.4508 0.4586 0.4450 0.4490 172,641 +0.00(+0.90%)
Feb 08, 2017 0.4400 0.4700 0.4300 0.4450 482,987 +0.01(+1.16%)
Feb 07, 2017 0.4400 0.4500 0.4300 0.4399 284,861 -0.00(-0.02%)
Feb 06, 2017 0.4700 0.4700 0.4300 0.4400 330,792 -0.01(-2.22%)
Feb 03, 2017 0.4500 0.4700 0.4300 0.4500 1,075,940 +0.02(+4.17%)
Feb 02, 2017 0.5800 0.5800 0.3921 0.4320 2,521,799 -0.21(-32.83%)
Feb 01, 2017 0.6600 0.6700 0.6330 0.6431 55,492 -0.04(-6.19%)
Jan 31, 2017 0.6600 0.6855 0.6200 0.6855 60,059 +0.03(+3.86%)
Jan 30, 2017 0.7000 0.7000 0.6300 0.6600 120,197 -0.02(-2.53%)
Jan 27, 2017 0.6930 0.6930 0.6500 0.6771 42,400 +0.02(+2.59%)
Jan 26, 2017 0.6731 0.7589 0.6500 0.6600 435,317 -0.03(-4.32%)
Jan 25, 2017 0.6800 0.6898 0.6130 0.6898 108,417 +0.05(+7.78%)
Jan 24, 2017 0.6700 0.6725 0.5901 0.6400 491,348 -0.03(-4.82%)
Jan 23, 2017 0.7063 0.7100 0.6500 0.6724 326,478 -0.02(-2.55%)
Jan 20, 2017 0.7420 0.7440 0.6810 0.6900 526,949 -0.05(-7.13%)
Jan 19, 2017 0.7600 0.7900 0.7402 0.7430 70,102 -0.02(-2.24%)
Jan 18, 2017 0.8310 0.8310 0.7500 0.7600 313,338 -0.06(-7.20%)
Jan 17, 2017 0.8753 0.9300 0.8100 0.8190 314,919 -0.06(-6.40%)
Jan 13, 2017 0.8750 0.8750 0.8750 0 +0.05(+6.12%)
Jan 12, 2017 0.8100 0.8400 0.7800 0.8245 114,560 +0.03(+3.26%)
Jan 11, 2017 0.7500 0.8500 0.7500 0.7985 241,396 +0.04(+4.69%)
Jan 10, 2017 0.7690 0.7700 0.7433 0.7627 84,729 +0.02(+2.38%)
Jan 09, 2017 0.7510 0.7510 0.7326 0.7450 42,590 -0.02(-1.97%)
Jan 06, 2017 0.8000 0.8000 0.7500 0.7600 80,551 -0.01(-1.44%)
Jan 05, 2017 0.7400 0.7810 0.7400 0.7711 130,087 +0.06(+8.61%)
Jan 04, 2017 0.6900 0.7500 0.6900 0.7100 133,064 +0.02(+2.88%)
Jan 03, 2017 0.6900 0.7200 0.6800 0.6901 103,991 +0.00(+0.04%)
Dec 30, 2016 0.6898 0.6898 0.6898 0 -0.00(-0.03%)
Dec 29, 2016 0.7075 0.7201 0.6700 0.6900 108,065 -0.03(-4.17%)
Dec 28, 2016 0.7590 0.7590 0.7100 0.7200 64,749 -0.03(-3.99%)
Dec 27, 2016 0.7700 0.7796 0.7400 0.7499 150,756 -0.01(-1.06%)
Dec 23, 2016 0.7579 0.7579 0.7579 0 +0.07(+9.84%)
Dec 22, 2016 0.7160 0.7249 0.6500 0.6900 138,279 -0.04(-5.48%)
Dec 21, 2016 0.7160 0.7560 0.7000 0.7300 126,411 +0.01(+1.39%)
Dec 20, 2016 0.7300 0.7500 0.7200 0.7200 64,720 -0.02(-2.37%)
Dec 19, 2016 0.7711 0.7999 0.7100 0.7375 161,025 -0.02(-3.09%)
Dec 16, 2016 0.7710 0.7710 0.7610 0.7610 125,478 -0.02(-2.44%)
Dec 15, 2016 0.8000 0.8000 0.7550 0.7800 73,474 -0.03(-3.70%)
Dec 14, 2016 0.8400 0.8499 0.7550 0.8100 160,511 -0.03(-3.57%)
Dec 13, 2016 0.8500 0.8513 0.8400 0.8400 35,574 -0.02(-2.34%)
Dec 12, 2016 0.8700 0.8800 0.8500 0.8601 48,365 -0.01(-1.14%)
Dec 09, 2016 0.8500 0.9200 0.8500 0.8700 91,758 +0.03(+3.57%)
Dec 08, 2016 0.8250 0.9087 0.8250 0.8400 184,283 -0.02(-2.33%)
Dec 07, 2016 0.8900 0.8925 0.8030 0.8600 113,065 +0.04(+4.24%)
Dec 06, 2016 0.8130 0.8500 0.8000 0.8250 146,214 +0.01(+0.61%)
Dec 05, 2016 0.8000 0.8905 0.7999 0.8200 100,070 +0.02(+2.50%)
Dec 02, 2016 0.8100 0.8200 0.7900 0.8000 82,295 -0.02(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.