$0.82 +0.02 (%) Hemispherx Biopharma Inc - NYSE Amex Equities

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HEB historical data

Date Open High Low Close Volume
12/5/20160.800.890.800.82100,070
12/2/20160.810.820.790.8082,295
12/1/20160.830.840.820.8243,945
11/30/20160.840.850.820.8263,787
11/29/20160.840.860.840.8536,283
11/28/20160.840.860.840.8450,081
11/25/20160.870.870.840.8521,260
11/23/20160.890.890.840.8725,281
11/22/20160.850.890.840.8959,568
11/21/20160.850.870.820.8545,723
11/18/20160.860.870.800.8287,072
11/17/20160.900.940.850.8647,663
11/16/20160.870.900.840.8857,030
11/15/20160.890.900.870.8952,875
11/14/20160.900.940.840.9057,424
11/11/20160.920.950.870.9184,975
11/10/20160.900.900.860.9076,209
11/9/20160.820.900.800.8937,386
11/8/20160.860.900.840.8829,090
11/7/20160.880.940.870.8972,014
11/4/20160.780.850.780.8356,196
11/3/20160.830.830.740.78200,387
11/2/20160.920.970.730.82178,493
11/1/20161.001.020.900.92123,667
10/31/20161.031.040.950.9857,647
10/28/20161.001.040.971.0061,276
10/27/20161.081.081.011.0222,235
10/26/20161.031.151.031.0833,845
10/25/20161.001.061.001.0477,254
10/24/20161.051.060.991.0058,116
10/21/20161.061.071.031.0663,359
10/20/20161.121.131.061.0663,617
10/19/20161.111.161.111.1222,898
10/18/20161.101.151.091.1032,216
10/17/20161.121.121.091.1048,676
10/14/20161.161.161.101.1232,034
10/13/20161.151.201.141.1528,275
10/12/20161.161.181.161.1623,022
10/11/20161.201.201.131.1619,566
10/10/20161.121.241.121.2065,236
10/7/20161.151.181.111.1441,632
10/6/20161.171.181.151.1514,918
10/5/20161.181.201.141.1935,179
10/4/20161.231.241.121.16161,295
10/3/20161.251.261.211.2397,598
9/30/20161.251.281.251.2624,658
9/29/20161.291.321.261.2660,134
9/28/20161.271.321.271.2931,996
9/27/20161.261.301.261.3039,824
9/26/20161.251.291.241.2563,861
9/23/20161.311.351.241.24126,486
9/22/20161.331.361.311.3166,087
9/21/20161.331.361.321.3356,106
9/20/20161.371.401.311.3296,881
9/19/20161.451.451.361.36118,070
9/16/20161.321.481.281.48239,851
9/15/20161.341.401.251.32256,448
9/14/20161.331.371.311.3382,304
9/13/20161.381.381.301.32152,821
9/12/20161.361.391.341.3794,864
9/9/20161.371.401.351.38102,851
9/8/20161.381.401.361.4077,627
9/7/20161.371.421.361.37175,002
9/6/20161.431.441.351.39218,693
9/2/20161.401.451.381.42137,316
9/1/20161.451.471.361.38390,861
8/31/20161.511.511.351.461,320,503
8/30/20161.961.991.741.77366,644
8/29/20161.972.001.811.94295,385
8/26/20160.180.180.160.172,297,862
8/25/20160.200.200.170.172,494,664
8/24/20160.180.220.180.1810,015,954
8/23/20160.200.220.180.187,928,816
8/22/20160.140.190.130.174,338,535
8/19/20160.130.150.130.141,148,308
8/18/20160.150.160.130.133,067,239
8/17/20160.150.160.150.16806,776
8/16/20160.170.170.150.161,481,181
8/15/20160.190.190.170.171,021,020
8/12/20160.180.180.160.18862,977
8/11/20160.170.190.170.181,678,596
8/10/20160.180.190.170.17607,110
8/9/20160.180.190.170.18676,811
8/8/20160.190.200.180.182,073,524
8/5/20160.190.190.170.194,561,306
8/4/20160.160.190.150.186,399,919
8/3/20160.140.160.140.152,835,765
8/2/20160.130.140.130.14955,951
8/1/20160.140.150.130.131,639,446
7/29/20160.140.140.130.13607,959
7/28/20160.140.140.130.131,117,231
7/27/20160.130.150.130.143,254,872
7/26/20160.120.130.120.12276,920
7/25/20160.120.130.110.13873,909
7/22/20160.130.130.120.12168,211
7/21/20160.130.130.120.13682,612
7/20/20160.120.130.120.13261,766
7/19/20160.130.130.120.13323,807
7/18/20160.130.130.120.12494,685
7/15/20160.120.130.120.12303,790
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center