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 (%)
Nov 30, 2017 0.3200 0.3399 0.3167 0.3200 206,085 -0.00(-0.62%)
Nov 29, 2017 0.3400 0.3402 0.3210 0.3220 288,081 -0.02(-6.67%)
Nov 28, 2017 0.3500 0.3500 0.3150 0.3450 1,172,001 +0.00(+1.41%)
Nov 27, 2017 0.3141 0.3500 0.3100 0.3402 985,221 +0.02(+6.98%)
Nov 24, 2017 0.3133 0.3180 0.3100 0.3180 116,695 +0.01(+2.25%)
Nov 22, 2017 0.3100 0.3189 0.3100 0.3110 76,743 +0.00(+0.32%)
Nov 21, 2017 0.3101 0.3151 0.3100 0.3100 53,833 -0.00(-0.55%)
Nov 20, 2017 0.3200 0.3200 0.3101 0.3117 76,068 -0.01(-2.90%)
Nov 17, 2017 0.3160 0.3263 0.3160 0.3210 74,893 +0.00(+0.31%)
Nov 16, 2017 0.3112 0.3291 0.3100 0.3200 200,603 +0.00(+1.04%)
Nov 15, 2017 0.3148 0.3217 0.3040 0.3167 213,236 -0.01(-2.49%)
Nov 14, 2017 0.3300 0.3300 0.3042 0.3248 266,116 +0.00(+1.53%)
Nov 13, 2017 0.3200 0.3300 0.3151 0.3199 144,706 +0.00(+1.52%)
Nov 10, 2017 0.3264 0.3398 0.3120 0.3151 157,999 -0.02(-7.32%)
Nov 09, 2017 0.3300 0.3400 0.3290 0.3400 44,073 +0.02(+4.62%)
Nov 08, 2017 0.3200 0.3450 0.3200 0.3250 178,557 -0.00(-0.03%)
Nov 07, 2017 0.3370 0.3397 0.3205 0.3251 40,072 -0.01(-2.96%)
Nov 06, 2017 0.3223 0.3400 0.3115 0.3350 129,597 +0.02(+4.69%)
Nov 03, 2017 0.3100 0.3500 0.3100 0.3200 498,696 +0.01(+3.19%)
Nov 02, 2017 0.3000 0.3390 0.3000 0.3101 373,826 +0.01(+3.19%)
Nov 01, 2017 0.3050 0.3100 0.3002 0.3005 160,206 -0.01(-3.06%)
Oct 31, 2017 0.3100 0.3100 0.3000 0.3100 220,215 +0.01(+3.13%)
Oct 30, 2017 0.3198 0.3000 0.3006 256,375 -0.02(-4.87%)
Oct 27, 2017 0.3159 0.3214 0.3100 0.3160 47,596 -0.00(-1.25%)
Oct 26, 2017 0.3162 0.3200 0.3100 0.3200 299,537 +0.00(+1.27%)
Oct 25, 2017 0.3258 0.3298 0.3150 0.3160 66,136 -0.01(-4.21%)
Oct 24, 2017 0.3300 0.3300 0.3151 0.3299 198,252 -0.00(-0.03%)
Oct 23, 2017 0.3300 0.3348 0.3200 0.3300 86,728 +0.01(+1.54%)
Oct 20, 2017 0.3300 0.3300 0.3161 0.3250 105,683 -0.01(-1.52%)
Oct 19, 2017 0.3202 0.3300 0.3100 0.3300 82,417 +0.01(+3.77%)
Oct 18, 2017 0.3288 0.3299 0.3175 0.3180 168,829 -0.02(-4.50%)
Oct 17, 2017 0.3450 0.3450 0.3262 0.3330 134,192 +0.00(+0.91%)
Oct 16, 2017 0.3300 0.3392 0.3255 0.3300 141,499 +0.00(+1.44%)
Oct 13, 2017 0.3430 0.3680 0.3251 0.3253 464,921 -0.02(-4.74%)
Oct 12, 2017 0.3216 0.3600 0.3216 0.3415 730,283 +0.02(+5.66%)
Oct 11, 2017 0.3400 0.3400 0.3210 0.3232 271,746 -0.02(-6.24%)
Oct 10, 2017 0.3322 0.3550 0.3263 0.3447 260,557 +0.02(+6.88%)
Oct 09, 2017 0.3206 0.3700 0.3200 0.3225 1,456,758 -0.00(-0.77%)
Oct 06, 2017 0.3200 0.3278 0.3086 0.3250 377,387 +0.01(+1.56%)
Oct 05, 2017 0.3200 0.3298 0.3125 0.3200 140,208 +0.00(+0.00%)
Oct 04, 2017 0.3200 0.3360 0.3180 0.3200 141,817 -0.01(-1.84%)
Oct 03, 2017 0.3265 0.3310 0.3180 0.3260 216,009 +0.02(+4.82%)
Oct 02, 2017 0.3210 0.3350 0.3100 0.3110 297,864 -0.01(-3.57%)
Sep 29, 2017 0.3325 0.3400 0.3220 0.3225 97,210 -0.01(-2.86%)
Sep 28, 2017 0.3300 0.3438 0.3250 0.3320 193,162 +0.00(+1.37%)
Sep 27, 2017 0.3500 0.3275 203,127 -0.00(-0.76%)
Sep 26, 2017 0.3620 0.3663 0.3200 0.3300 237,772 -0.03(-8.33%)
Sep 25, 2017 0.3378 0.4198 0.3300 0.3600 756,159 +0.02(+5.88%)
Sep 22, 2017 0.3400 0.3400 0.3231 0.3400 164,771 +0.00(+0.00%)
Sep 21, 2017 0.3300 0.3400 0.3300 0.3400 83,514 +0.01(+3.28%)
Sep 20, 2017 0.3200 0.3399 0.3100 0.3292 209,129 +0.01(+2.87%)
Sep 19, 2017 0.3320 0.3499 0.3150 0.3200 375,818 -0.01(-3.03%)
Sep 18, 2017 0.3300 0.3539 0.3300 0.3300 314,271 +0.00(+0.00%)
Sep 15, 2017 0.3340 0.3780 0.3300 0.3300 1,237,160 +0.00(+0.61%)
Sep 14, 2017 0.3200 0.3340 0.3200 0.3280 898,892 +0.01(+2.50%)
Sep 13, 2017 0.3100 0.3350 0.3000 0.3200 281,600 -0.02(-4.48%)
Sep 12, 2017 0.3210 0.3400 0.3200 0.3350 241,737 +0.02(+4.69%)
Sep 11, 2017 0.3280 0.3405 0.3200 0.3200 241,681 -0.02(-4.48%)
Sep 08, 2017 0.3491 0.3503 0.3300 0.3350 328,389 -0.02(-4.39%)
Sep 07, 2017 0.3545 0.3650 0.3500 0.3504 127,416 +0.00(+0.06%)
Sep 06, 2017 0.3680 0.3770 0.3502 0.3502 126,278 -0.02(-4.84%)
Sep 05, 2017 0.3675 0.3680 0.3549 0.3680 85,704 +0.00(+0.82%)
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.