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 (%)
Jan 31, 2017 0.6600 0.6855 0.6200 0.6855 60,059 +0.03(+3.86%)
Jan 30, 2017 0.7000 0.7000 0.6300 0.6600 120,197 -0.02(-2.53%)
Jan 27, 2017 0.6930 0.6930 0.6500 0.6771 42,400 +0.02(+2.59%)
Jan 26, 2017 0.6731 0.7589 0.6500 0.6600 435,317 -0.03(-4.32%)
Jan 25, 2017 0.6800 0.6898 0.6130 0.6898 108,417 +0.05(+7.78%)
Jan 24, 2017 0.6700 0.6725 0.5901 0.6400 491,348 -0.03(-4.82%)
Jan 23, 2017 0.7063 0.7100 0.6500 0.6724 326,478 -0.02(-2.55%)
Jan 20, 2017 0.7420 0.7440 0.6810 0.6900 526,949 -0.05(-7.13%)
Jan 19, 2017 0.7600 0.7900 0.7402 0.7430 70,102 -0.02(-2.24%)
Jan 18, 2017 0.8310 0.8310 0.7500 0.7600 313,338 -0.06(-7.20%)
Jan 17, 2017 0.8753 0.9300 0.8100 0.8190 314,919 -0.06(-6.40%)
Jan 13, 2017 0.8750 0.8750 0.8750 0 +0.05(+6.12%)
Jan 12, 2017 0.8100 0.8400 0.7800 0.8245 114,560 +0.03(+3.26%)
Jan 11, 2017 0.7500 0.8500 0.7500 0.7985 241,396 +0.04(+4.69%)
Jan 10, 2017 0.7690 0.7700 0.7433 0.7627 84,729 +0.02(+2.38%)
Jan 09, 2017 0.7510 0.7510 0.7326 0.7450 42,590 -0.02(-1.97%)
Jan 06, 2017 0.8000 0.8000 0.7500 0.7600 80,551 -0.01(-1.44%)
Jan 05, 2017 0.7400 0.7810 0.7400 0.7711 130,087 +0.06(+8.61%)
Jan 04, 2017 0.6900 0.7500 0.6900 0.7100 133,064 +0.02(+2.88%)
Jan 03, 2017 0.6900 0.7200 0.6800 0.6901 103,991 +0.00(+0.04%)
Dec 30, 2016 0.6898 0.6898 0.6898 0 -0.00(-0.03%)
Dec 29, 2016 0.7075 0.7201 0.6700 0.6900 108,065 -0.03(-4.17%)
Dec 28, 2016 0.7590 0.7590 0.7100 0.7200 64,749 -0.03(-3.99%)
Dec 27, 2016 0.7700 0.7796 0.7400 0.7499 150,756 -0.01(-1.06%)
Dec 23, 2016 0.7579 0.7579 0.7579 0 +0.07(+9.84%)
Dec 22, 2016 0.7160 0.7249 0.6500 0.6900 138,279 -0.04(-5.48%)
Dec 21, 2016 0.7160 0.7560 0.7000 0.7300 126,411 +0.01(+1.39%)
Dec 20, 2016 0.7300 0.7500 0.7200 0.7200 64,720 -0.02(-2.37%)
Dec 19, 2016 0.7711 0.7999 0.7100 0.7375 161,025 -0.02(-3.09%)
Dec 16, 2016 0.7710 0.7710 0.7610 0.7610 125,478 -0.02(-2.44%)
Dec 15, 2016 0.8000 0.8000 0.7550 0.7800 73,474 -0.03(-3.70%)
Dec 14, 2016 0.8400 0.8499 0.7550 0.8100 160,511 -0.03(-3.57%)
Dec 13, 2016 0.8500 0.8513 0.8400 0.8400 35,574 -0.02(-2.34%)
Dec 12, 2016 0.8700 0.8800 0.8500 0.8601 48,365 -0.01(-1.14%)
Dec 09, 2016 0.8500 0.9200 0.8500 0.8700 91,758 +0.03(+3.57%)
Dec 08, 2016 0.8250 0.9087 0.8250 0.8400 184,283 -0.02(-2.33%)
Dec 07, 2016 0.8900 0.8925 0.8030 0.8600 113,065 +0.04(+4.24%)
Dec 06, 2016 0.8130 0.8500 0.8000 0.8250 146,214 +0.01(+0.61%)
Dec 05, 2016 0.8000 0.8905 0.7999 0.8200 100,070 +0.02(+2.50%)
Dec 02, 2016 0.8100 0.8200 0.7900 0.8000 82,295 -0.02(-2.50%)
Dec 01, 2016 0.8320 0.8400 0.8200 0.8205 43,945 +0.00(+0.06%)
Nov 30, 2016 0.8401 0.8495 0.8200 0.8200 63,787 -0.03(-3.52%)
Nov 29, 2016 0.8400 0.8600 0.8400 0.8499 36,283 +0.01(+1.17%)
Nov 28, 2016 0.8410 0.8600 0.8400 0.8401 50,081 -0.01(-1.16%)
Nov 25, 2016 0.8700 0.8700 0.8402 0.8500 21,260 -0.02(-2.29%)
Nov 23, 2016 0.8699 0.8699 0.8699 0 -0.02(-2.26%)
Nov 22, 2016 0.8500 0.8900 0.8400 0.8900 59,568 +0.04(+4.71%)
Nov 21, 2016 0.8490 0.8700 0.8200 0.8500 45,723 +0.03(+3.66%)
Nov 18, 2016 0.8600 0.8700 0.8000 0.8200 87,072 -0.04(-4.65%)
Nov 17, 2016 0.9000 0.9373 0.8499 0.8600 47,663 -0.02(-2.27%)
Nov 16, 2016 0.8710 0.9000 0.8426 0.8800 57,030 -0.01(-1.12%)
Nov 15, 2016 0.8850 0.9000 0.8700 0.8900 52,875 -0.01(-1.11%)
Nov 14, 2016 0.9000 0.9400 0.8415 0.9000 57,424 -0.01(-1.10%)
Nov 11, 2016 0.9200 0.9529 0.8700 0.9100 84,975 +0.01(+1.11%)
Nov 10, 2016 0.9000 0.9004 0.8600 0.9000 76,209 +0.01(+1.12%)
Nov 09, 2016 0.8200 0.9000 0.8200 0.8900 37,386 +0.01(+1.14%)
Nov 08, 2016 0.8600 0.8990 0.8442 0.8800 29,090 -0.01(-1.11%)
Nov 07, 2016 0.8800 0.9400 0.8700 0.8899 72,014 +0.06(+7.09%)
Nov 04, 2016 0.7800 0.8500 0.7800 0.8310 56,196 +0.05(+6.54%)
Nov 03, 2016 0.8290 0.8300 0.7410 0.7800 200,387 -0.04(-4.88%)
Nov 02, 2016 0.9200 0.9700 0.7300 0.8200 178,493 -0.10(-11.22%)
Nov 01, 2016 1.000 1.020 0.9000 0.9236 123,667 -0.06(-5.76%)
Oct 31, 2016 1.030 1.040 0.9511 0.9800 57,647 -0.02(-2.00%)
Oct 28, 2016 1.000 1.040 0.9701 1.000 61,276 -0.02(-1.96%)
Oct 27, 2016 1.080 1.080 1.010 1.020 22,235 -0.06(-5.49%)
Oct 26, 2016 1.030 1.150 1.030 1.079 33,845 +0.04(+3.77%)
Oct 25, 2016 1.000 1.060 1.000 1.040 77,254 +0.04(+4.00%)
Oct 24, 2016 1.050 1.059 1.000 1.000 58,116 -0.06(-5.65%)
Oct 21, 2016 1.060 1.073 1.030 1.060 63,359 -0.00(-0.01%)
Oct 20, 2016 1.120 1.126 1.060 1.060 63,617 -0.06(-5.36%)
Oct 19, 2016 1.110 1.160 1.110 1.120 22,898 +0.02(+1.82%)
Oct 18, 2016 1.100 1.146 1.090 1.100 32,216 +0.00(+0.10%)
Oct 17, 2016 1.120 1.120 1.090 1.099 48,676 -0.02(-1.88%)
Oct 14, 2016 1.161 1.161 1.100 1.120 32,034 -0.03(-2.61%)
Oct 13, 2016 1.150 1.200 1.140 1.150 28,275 -0.01(-0.86%)
Oct 12, 2016 1.160 1.180 1.160 1.160 23,022 +0.00(+0.00%)
Oct 11, 2016 1.200 1.200 1.130 1.160 19,566 -0.04(-3.33%)
Oct 10, 2016 1.120 1.240 1.120 1.200 65,236 +0.06(+5.26%)
Oct 07, 2016 1.150 1.179 1.110 1.140 41,632 -0.01(-0.87%)
Oct 06, 2016 1.170 1.180 1.150 1.150 14,918 -0.04(-3.36%)
Oct 05, 2016 1.180 1.200 1.140 1.190 35,179 +0.03(+2.59%)
Oct 04, 2016 1.230 1.239 1.120 1.160 161,295 -0.09(-7.20%)
Oct 03, 2016 1.250 1.250 1.250 1.250 4,393 +0.00(+0.00%)
Sep 30, 2016 1.250 1.250 1.250 1.250 1,978 -0.01(-0.79%)
Sep 29, 2016 1.290 1.315 1.260 1.260 60,134 -0.01(-0.79%)
Sep 28, 2016 1.270 1.270 1.270 1.270 1,916 -0.03(-2.31%)
Sep 27, 2016 1.260 1.300 1.260 1.300 39,824 +0.05(+4.00%)
Sep 26, 2016 1.250 1.290 1.240 1.250 63,861 +0.01(+0.81%)
Sep 23, 2016 1.310 1.350 1.240 1.240 126,486 -0.07(-5.34%)
Sep 22, 2016 1.330 1.360 1.310 1.310 66,087 -0.02(-1.50%)
Sep 21, 2016 1.330 1.360 1.320 1.330 56,106 +0.01(+0.76%)
Sep 20, 2016 1.370 1.400 1.310 1.320 96,881 -0.04(-2.94%)
Sep 19, 2016 1.450 1.450 1.360 1.360 118,070 -0.12(-8.11%)
Sep 16, 2016 1.320 1.480 1.280 1.480 239,851 +0.16(+12.29%)
Sep 15, 2016 1.340 1.400 1.250 1.318 256,448 -0.01(-0.90%)
Sep 14, 2016 1.330 1.370 1.310 1.330 82,304 +0.01(+0.76%)
Sep 13, 2016 1.380 1.380 1.303 1.320 152,821 -0.05(-3.90%)
Sep 12, 2016 1.360 1.390 1.344 1.374 94,798 -0.01(-0.46%)
Sep 09, 2016 1.370 1.400 1.350 1.380 102,851 -0.02(-1.43%)
Sep 08, 2016 1.380 1.400 1.360 1.400 77,627 +0.03(+2.19%)
Sep 07, 2016 1.370 1.420 1.360 1.370 175,002 -0.02(-1.44%)
Sep 06, 2016 1.430 1.440 1.350 1.390 218,693 -0.03(-2.11%)
Sep 02, 2016 1.400 1.420 1.420 1.420 137,100 +0.04(+2.90%)
Sep 01, 2016 1.450 1.469 1.360 1.380 390,861 -0.08(-5.48%)
Aug 31, 2016 1.510 1.510 1.350 1.460 1,320,503 -0.31(-17.51%)
Aug 30, 2016 1.960 1.990 1.740 1.770 366,644 -0.17(-8.76%)
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.