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 (%)
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%)
Jul 03, 2017 0.4905 0.5246 0.4905 0.5010 96,267 +0.00(+0.20%)
Jun 30, 2017 0.4920 0.5100 0.4905 0.5000 30,425 +0.01(+2.04%)
Jun 29, 2017 0.5038 0.5100 0.4900 0.4900 18,592 -0.02(-3.92%)
Jun 28, 2017 0.4860 0.5176 0.4844 0.5100 59,469 +0.02(+4.08%)
Jun 27, 2017 0.4920 0.5100 0.4900 0.4900 37,808 -0.02(-2.97%)
Jun 26, 2017 0.5000 0.5100 0.4950 0.5050 92,589 +0.02(+4.12%)
Jun 23, 2017 0.5000 0.5000 0.4700 0.4850 69,204 -0.01(-1.02%)
Jun 22, 2017 0.4805 0.4900 0.4701 0.4900 60,684 +0.00(+0.74%)
Jun 21, 2017 0.4930 0.4950 0.4500 0.4864 172,096 -0.01(-1.34%)
Jun 20, 2017 0.4901 0.5099 0.4851 0.4930 104,291 -0.01(-1.40%)
Jun 19, 2017 0.5000 0.5000 0.4750 0.5000 59,635 +0.00(+0.00%)
Jun 16, 2017 0.4900 0.5000 0.4900 0.5000 84,089 +0.01(+2.04%)
Jun 15, 2017 0.5095 0.5150 0.4900 0.4900 180,286 -0.03(-4.85%)
Jun 14, 2017 0.5110 0.5379 0.5028 0.5150 335,718 -0.03(-6.35%)
Jun 13, 2017 0.5106 0.5499 0.5010 0.5499 511,364 +0.04(+7.70%)
Jun 12, 2017 0.5129 0.5181 0.5106 0.5106 119,772 -0.01(-1.62%)
Jun 09, 2017 0.5150 0.5200 0.5050 0.5190 159,142 +0.01(+1.43%)
Jun 08, 2017 0.5129 0.5210 0.5100 0.5117 63,694 -0.01(-1.60%)
Jun 07, 2017 0.5100 0.5200 0.5100 0.5200 79,993 -0.01(-1.87%)
Jun 06, 2017 0.5091 0.5299 0.5000 0.5299 166,026 +0.01(+2.89%)
Jun 05, 2017 0.5120 0.5387 0.5004 0.5150 108,576 +0.00(+0.21%)
Jun 02, 2017 0.5300 0.5400 0.5050 0.5139 317,302 -0.02(-3.04%)
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.