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 (%)
May 31, 2019 0.1187 0.1271 0.1009 0.1040 8,819,600 -0.01(-11.11%)
May 30, 2019 0.1230 0.1230 0.1160 0.1170 2,516,874 -0.01(-9.30%)
May 29, 2019 0.1231 0.1290 0.1111 0.1290 4,662,046 -0.00(-0.77%)
May 28, 2019 0.1300 0.1300 0.1300 0.1300 3,368,406 +0.00(+0.00%)
May 24, 2019 0.1400 0.1400 0.1200 0.1300 4,402,000 -0.00(-0.84%)
May 23, 2019 0.1365 0.1455 0.1211 0.1311 8,168,262 +0.00(+1.63%)
May 22, 2019 0.1395 0.1395 0.1210 0.1290 3,445,658 +0.00(+2.54%)
May 21, 2019 0.1350 0.1350 0.1200 0.1258 4,280,268 -0.01(-6.81%)
May 20, 2019 0.1471 0.1471 0.1350 0.1350 3,191,777 -0.01(-3.64%)
May 17, 2019 0.1478 0.1484 0.1390 0.1401 5,258,000 -0.01(-5.34%)
May 16, 2019 0.1550 0.1568 0.1450 0.1480 4,117,539 -0.01(-3.39%)
May 15, 2019 0.1500 0.1586 0.1452 0.1532 3,327,178 +0.00(+3.03%)
May 14, 2019 0.1552 0.1552 0.1450 0.1487 2,428,135 +0.00(+0.54%)
May 13, 2019 0.1575 0.1575 0.1420 0.1479 3,927,953 -0.00(-1.47%)
May 10, 2019 0.1550 0.1580 0.1500 0.1501 2,868,800 -0.01(-5.60%)
May 09, 2019 0.1600 0.1600 0.1500 0.1590 4,968,629 -0.00(-0.63%)
May 08, 2019 0.1700 0.1700 0.1600 0.1600 6,468,676 -0.01(-5.27%)
May 07, 2019 0.1820 0.1820 0.1632 0.1689 6,114,346 -0.01(-3.49%)
May 06, 2019 0.1900 0.1939 0.1750 0.1750 11,657,337 +0.01(+3.24%)
May 03, 2019 0.1700 0.1740 0.1600 0.1695 6,172,200 -0.01(-3.03%)
May 02, 2019 0.2000 0.2000 0.1652 0.1748 15,678,564 -0.04(-16.76%)
May 01, 2019 0.2450 0.2560 0.2090 0.2100 25,749,012 +0.01(+2.44%)
Apr 30, 2019 0.2711 0.3366 0.2001 0.2050 55,686,620 +0.03(+20.59%)
Apr 29, 2019 0.1600 0.1800 0.1527 0.1700 7,509,002 +0.02(+13.86%)
Apr 26, 2019 0.1500 0.1650 0.1405 0.1493 6,346,500 +0.01(+6.19%)
Apr 25, 2019 0.1450 0.1470 0.1400 0.1406 1,501,114 +0.00(+0.43%)
Apr 24, 2019 0.1450 0.1480 0.1360 0.1400 1,293,366 -0.00(-3.45%)
Apr 23, 2019 0.1400 0.1450 0.1310 0.1450 1,480,449 +0.00(+2.76%)
Apr 22, 2019 0.1478 0.1478 0.1400 0.1411 1,246,822 -0.00(-2.56%)
Apr 18, 2019 0.1425 0.1519 0.1400 0.1448 1,190,500 -0.00(-1.50%)
Apr 17, 2019 0.1510 0.1520 0.1459 0.1470 1,229,194 -0.01(-3.29%)
Apr 16, 2019 0.1595 0.1596 0.1500 0.1520 1,419,928 +0.00(+0.00%)
Apr 15, 2019 0.1647 0.1647 0.1475 0.1520 2,665,424 -0.01(-5.00%)
Apr 12, 2019 0.1656 0.1656 0.1500 0.1600 3,327,800 -0.00(-0.25%)
Apr 11, 2019 0.1740 0.1740 0.1600 0.1604 2,630,592 -0.01(-7.55%)
Apr 10, 2019 0.2250 0.2310 0.1664 0.1735 12,252,426 -0.03(-13.25%)
Apr 09, 2019 0.1700 0.2100 0.1620 0.2000 11,963,591 +0.03(+17.99%)
Apr 08, 2019 0.1625 0.1720 0.1600 0.1695 2,834,309 +0.02(+13.00%)
Apr 05, 2019 0.1600 0.1675 0.1499 0.1500 2,609,000 -0.00(-1.57%)
Apr 04, 2019 0.1500 0.1550 0.1495 0.1524 265,835 +0.01(+5.25%)
Apr 03, 2019 0.1600 0.1639 0.1448 0.1448 550,044 -0.02(-9.44%)
Apr 02, 2019 0.1610 0.1657 0.1505 0.1599 539,416 -0.00(-1.90%)
Apr 01, 2019 0.1700 0.1700 0.1601 0.1630 289,653 +0.00(+1.88%)
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%)
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.