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 (%)
Mar 29, 2019 0.1731 0.1731 0.1600 0.1600 260,500 -0.00(-2.97%)
Mar 28, 2019 0.1627 0.1689 0.1627 0.1649 228,543 +0.00(+1.17%)
Mar 27, 2019 0.1600 0.1690 0.1548 0.1630 548,881 +0.01(+3.43%)
Mar 26, 2019 0.1618 0.1662 0.1575 0.1576 317,542 -0.01(-4.02%)
Mar 25, 2019 0.1700 0.1740 0.1600 0.1642 766,903 -0.01(-3.30%)
Mar 22, 2019 0.1796 0.1796 0.1655 0.1698 471,400 -0.00(-0.12%)
Mar 21, 2019 0.1800 0.1800 0.1700 0.1700 337,868 -0.00(-2.86%)
Mar 20, 2019 0.1719 0.1800 0.1700 0.1750 537,506 +0.00(+1.74%)
Mar 19, 2019 0.1700 0.1790 0.1700 0.1720 555,224 +0.00(+0.17%)
Mar 18, 2019 0.1800 0.1800 0.1650 0.1717 526,529 +0.00(+1.00%)
Mar 15, 2019 0.1770 0.1820 0.1700 0.1700 842,100 +0.00(+0.00%)
Mar 14, 2019 0.1775 0.1795 0.1622 0.1700 1,239,137 -0.00(-2.35%)
Mar 13, 2019 0.1800 0.1880 0.1633 0.1741 3,080,486 +0.02(+10.89%)
Mar 12, 2019 0.1698 0.1698 0.1501 0.1570 879,066 -0.00(-1.88%)
Mar 11, 2019 0.1575 0.1698 0.1575 0.1600 325,214 +0.01(+6.67%)
Mar 08, 2019 0.1710 0.1750 0.1495 0.1500 1,254,500 -0.03(-15.25%)
Mar 07, 2019 0.1880 0.1880 0.1740 0.1770 286,426 -0.00(-1.72%)
Mar 06, 2019 0.1825 0.1876 0.1800 0.1801 177,017 +0.00(+0.06%)
Mar 05, 2019 0.1800 0.1865 0.1800 0.1800 283,408 -0.00(-0.55%)
Mar 04, 2019 0.1800 0.1890 0.1735 0.1810 723,436 +0.00(+0.56%)
Mar 01, 2019 0.1900 0.1900 0.1700 0.1800 469,700 +0.00(+0.00%)
Feb 28, 2019 0.1800 0.1998 0.1799 0.1800 1,236,100 +0.01(+5.88%)
Feb 27, 2019 0.1900 0.1900 0.1700 0.1700 2,560,698 -0.03(-15.42%)
Feb 26, 2019 0.2100 0.2100 0.2000 0.2010 237,055 -0.01(-3.13%)
Feb 25, 2019 0.2000 0.2150 0.1940 0.2075 276,195 +0.01(+3.75%)
Feb 22, 2019 0.2100 0.2150 0.1940 0.2000 545,900 -0.01(-5.30%)
Feb 21, 2019 0.2200 0.2274 0.2102 0.2112 280,165 -0.01(-4.00%)
Feb 20, 2019 0.2300 0.2300 0.2200 0.2200 188,103 -0.01(-3.93%)
Feb 19, 2019 0.2300 0.2318 0.2236 0.2290 171,005 -0.00(-0.43%)
Feb 15, 2019 0.2500 0.2500 0.2300 0.2300 270,600 -0.01(-4.17%)
Feb 14, 2019 0.2620 0.2620 0.2335 0.2400 195,098 -0.01(-2.28%)
Feb 13, 2019 0.2438 0.2495 0.2330 0.2456 145,695 -0.00(-1.56%)
Feb 12, 2019 0.2346 0.2497 0.2300 0.2495 222,848 +0.01(+3.96%)
Feb 11, 2019 0.2400 0.2500 0.2300 0.2400 211,852 +0.01(+2.13%)
Feb 08, 2019 0.2400 0.2430 0.2300 0.2350 120,100 -0.01(-3.09%)
Feb 07, 2019 0.2600 0.2650 0.2400 0.2425 362,395 -0.02(-8.04%)
Feb 06, 2019 0.2500 0.2650 0.2375 0.2637 880,639 +0.03(+11.03%)
Feb 05, 2019 0.2300 0.2400 0.2300 0.2375 159,745 +0.01(+3.26%)
Feb 04, 2019 0.2350 0.2400 0.2250 0.2300 317,179 +0.00(+0.00%)
Feb 01, 2019 0.2300 0.2400 0.2300 0.2300 126,900 +0.00(+0.83%)
Jan 31, 2019 0.2200 0.2360 0.2200 0.2281 92,040 +0.01(+3.21%)
Jan 30, 2019 0.2340 0.2350 0.2200 0.2210 71,236 -0.01(-5.96%)
Jan 29, 2019 0.2400 0.2400 0.2213 0.2350 254,573 +0.01(+6.43%)
Jan 28, 2019 0.2226 0.2226 0.2150 0.2208 107,121 -0.00(-0.99%)
Jan 25, 2019 0.2150 0.2260 0.2150 0.2230 111,200 +0.00(+0.90%)
Jan 24, 2019 0.2300 0.2360 0.2100 0.2210 341,541 -0.00(-0.50%)
Jan 23, 2019 0.2240 0.2350 0.2212 0.2221 70,792 +0.00(+0.50%)
Jan 22, 2019 0.2220 0.2400 0.2210 0.2210 342,339 -0.00(-0.45%)
Jan 18, 2019 0.2150 0.2310 0.2150 0.2220 135,800 +0.00(+1.60%)
Jan 17, 2019 0.2236 0.2310 0.2150 0.2185 89,869 -0.00(-1.58%)
Jan 16, 2019 0.2150 0.2330 0.2150 0.2220 181,356 +0.00(+0.91%)
Jan 15, 2019 0.2201 0.2388 0.2130 0.2200 237,047 +0.00(+0.00%)
Jan 14, 2019 0.2300 0.2400 0.2100 0.2200 219,918 +0.00(+0.00%)
Jan 11, 2019 0.2300 0.2300 0.2200 0.2200 174,300 +0.00(+0.00%)
Jan 10, 2019 0.2200 0.2300 0.2100 0.2200 146,709 +0.00(+0.46%)
Jan 09, 2019 0.2400 0.2400 0.2034 0.2190 875,312 -0.02(-9.43%)
Jan 08, 2019 0.2000 0.2700 0.1936 0.2418 2,563,639 +0.04(+20.90%)
Jan 07, 2019 0.1900 0.2000 0.1900 0.2000 98,609 +0.01(+5.26%)
Jan 04, 2019 0.1810 0.1950 0.1800 0.1900 170,100 +0.01(+5.56%)
Jan 03, 2019 0.1900 0.1900 0.1800 0.1800 274,931 -0.00(-2.17%)
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.