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 (%)
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%)
Sep 01, 2017 0.3603 0.3680 0.3603 0.3650 171,271 +0.00(+0.55%)
Aug 31, 2017 0.3662 0.3680 0.3603 0.3630 137,870 +0.00(+0.00%)
Aug 30, 2017 0.3720 0.3800 0.3624 0.3630 244,987 -0.01(-2.16%)
Aug 29, 2017 0.3800 0.3928 0.3710 0.3710 140,800 -0.01(-1.90%)
Aug 28, 2017 0.3710 0.3990 0.3710 0.3782 175,145 +0.01(+1.94%)
Aug 25, 2017 0.3760 0.3890 0.3710 0.3710 115,587 -0.00(-1.28%)
Aug 24, 2017 0.3700 0.3840 0.3700 0.3758 66,315 +0.01(+1.57%)
Aug 23, 2017 0.3780 0.4000 0.3659 0.3700 65,038 +0.01(+2.78%)
Aug 22, 2017 0.3666 0.3900 0.3600 0.3600 52,904 -0.01(-1.59%)
Aug 21, 2017 0.3948 0.4100 0.3623 0.3658 148,315 -0.03(-8.55%)
Aug 18, 2017 0.3800 0.4100 0.3603 0.4000 87,847 +0.02(+4.17%)
Aug 17, 2017 0.3550 0.4001 0.3550 0.3840 198,995 +0.01(+3.70%)
Aug 16, 2017 0.4048 0.4100 0.3511 0.3703 305,606 -0.04(-9.68%)
Aug 15, 2017 0.4300 0.4300 0.4000 0.4100 192,174 -0.03(-6.82%)
Aug 14, 2017 0.4200 0.4481 0.4000 0.4400 299,120 +0.03(+8.13%)
Aug 11, 2017 0.3797 0.4069 0.3001 0.4069 183,595 +0.03(+8.74%)
Aug 10, 2017 0.3800 0.3899 0.3601 0.3742 201,349 -0.01(-1.53%)
Aug 09, 2017 0.3901 0.4100 0.3800 0.3800 126,909 -0.02(-3.80%)
Aug 08, 2017 0.4000 0.4100 0.3754 0.3950 218,356 +0.01(+1.28%)
Aug 07, 2017 0.4000 0.4196 0.3900 0.3900 261,051 -0.01(-2.50%)
Aug 04, 2017 0.4200 0.4253 0.4000 0.4000 93,179 -0.01(-1.23%)
Aug 03, 2017 0.4300 0.4300 0.4050 0.4050 294,204 -0.03(-7.32%)
Aug 02, 2017 0.4390 0.4390 0.4200 0.4370 148,665 +0.01(+1.63%)
Aug 01, 2017 0.4220 0.4400 0.4192 0.4300 214,884 +0.01(+1.42%)
Jul 31, 2017 0.4700 0.4700 0.4202 0.4240 171,825 -0.03(-5.78%)
Jul 28, 2017 0.4228 0.4500 0.4192 0.4500 108,154 +0.03(+7.14%)
Jul 27, 2017 0.4460 0.4499 0.4100 0.4200 350,291 -0.03(-5.62%)
Jul 26, 2017 0.4600 0.4800 0.4445 0.4450 242,457 -0.02(-3.26%)
Jul 25, 2017 0.4800 0.4800 0.4600 0.4600 237,877 -0.02(-4.17%)
Jul 24, 2017 0.4900 0.4900 0.4606 0.4800 106,420 -0.00(-0.21%)
Jul 21, 2017 0.4800 0.4900 0.4720 0.4810 124,991 +0.00(+0.63%)
Jul 20, 2017 0.4780 0.4785 0.4700 0.4780 105,547 +0.01(+1.70%)
Jul 19, 2017 0.4589 0.4800 0.4572 0.4700 162,362 +0.01(+3.09%)
Jul 18, 2017 0.4700 0.4744 0.4530 0.4559 152,281 -0.02(-4.36%)
Jul 17, 2017 0.4760 0.4799 0.4630 0.4767 120,010 +0.00(+0.19%)
Jul 14, 2017 0.4728 0.4798 0.4650 0.4758 123,595 +0.01(+1.23%)
Jul 13, 2017 0.4757 0.4800 0.4620 0.4700 276,190 -0.01(-2.41%)
Jul 12, 2017 0.4750 0.4900 0.4500 0.4816 478,200 +0.01(+1.39%)
Jul 11, 2017 0.4800 0.5000 0.4551 0.4750 939,738 -0.05(-8.65%)
Jul 10, 2017 0.6400 0.7396 0.5100 0.5200 7,232,495 +0.01(+0.97%)
Jul 07, 2017 0.5110 0.5190 0.4941 0.5150 165,131 +0.01(+1.38%)
Jul 06, 2017 0.4899 0.5250 0.4899 0.5080 241,647 +0.02(+3.57%)
Jul 05, 2017 0.5000 0.5057 0.4905 0.4905 67,562 -0.01(-2.10%)
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.