$0.26 -0.01 (%) Hemispherx Biopharma Inc - AMEX

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HEB historical data

Date Open High Low Close Volume
11/25/20140.270.270.260.27400,933
11/24/20140.270.280.270.27369,743
11/21/20140.270.280.260.26555,279
11/20/20140.280.280.250.27643,674
11/19/20140.270.270.260.26440,885
11/18/20140.280.280.270.27784,080
11/17/20140.290.290.250.281,310,684
11/14/20140.270.280.260.271,104,190
11/13/20140.280.300.270.27845,787
11/12/20140.290.290.270.291,020,492
11/11/20140.290.290.290.29330,523
11/10/20140.290.300.290.30878,731
11/7/20140.290.300.290.29808,160
11/6/20140.310.310.290.30680,568
11/5/20140.310.320.300.311,487,971
11/4/20140.300.330.300.312,174,220
11/3/20140.300.320.290.303,103,512
10/31/20140.290.290.280.29658,729
10/30/20140.300.310.230.291,572,736
10/29/20140.290.300.280.30688,509
10/28/20140.290.300.290.30927,956
10/27/20140.300.300.270.291,381,910
10/24/20140.310.310.280.281,504,822
10/23/20140.300.300.270.303,519,269
10/22/20140.320.320.290.302,974,603
10/21/20140.330.330.320.322,434,526
10/20/20140.330.360.320.336,247,000
10/17/20140.320.330.310.331,898,963
10/16/20140.330.340.320.321,714,415
10/15/20140.330.340.310.333,131,646
10/14/20140.360.360.320.334,985,053
10/13/20140.390.400.350.3710,383,224
10/10/20140.320.350.310.342,590,501
10/9/20140.340.350.310.322,072,921
10/8/20140.320.340.310.341,741,979
10/7/20140.370.370.320.323,086,708
10/6/20140.380.380.340.353,554,606
10/3/20140.390.390.350.375,450,532
10/2/20140.370.380.330.353,160,652
10/1/20140.370.380.340.378,981,976
9/30/20140.320.320.300.322,254,751
9/29/20140.320.340.310.321,057,690
9/26/20140.300.320.300.30408,802
9/25/20140.320.320.290.31940,363
9/24/20140.310.320.300.32456,952
9/23/20140.320.320.310.31597,292
9/22/20140.310.330.310.32764,973
9/19/20140.310.330.290.331,338,084
9/18/20140.330.340.310.311,447,369
9/17/20140.320.340.320.342,031,142
9/16/20140.310.320.310.32925,490
9/15/20140.320.330.300.311,047,703
9/12/20140.330.330.300.311,144,209
9/11/20140.330.330.310.321,212,279
9/10/20140.340.340.320.331,601,946
9/9/20140.350.360.330.334,593,105
9/8/20140.330.360.300.3211,017,100
9/5/20140.270.290.260.28913,284
9/4/20140.280.280.270.27146,819
9/3/20140.260.280.260.28467,076
9/2/20140.280.280.260.26182,639
8/29/20140.270.280.270.27372,087
8/28/20140.270.280.270.27231,574
8/27/20140.270.280.270.27179,366
8/26/20140.270.280.270.28255,767
8/25/20140.280.280.270.28183,158
8/22/20140.260.280.260.27229,150
8/21/20140.270.280.270.27152,265
8/20/20140.270.290.270.27361,232
8/19/20140.280.290.270.28166,182
8/18/20140.270.290.270.28444,737
8/15/20140.290.290.260.27772,801
8/14/20140.280.290.280.29194,306
8/13/20140.280.300.280.28685,782
8/12/20140.280.290.280.28229,973
8/11/20140.290.290.280.28346,499
8/8/20140.280.290.280.29341,204
8/7/20140.290.290.280.28321,828
8/6/20140.300.300.280.29423,904
8/5/20140.310.310.280.29400,617
8/4/20140.300.320.290.301,107,803
8/1/20140.280.290.280.29333,939
7/31/20140.290.290.270.28432,087
7/30/20140.280.290.270.28658,930
7/29/20140.270.290.260.28888,733
7/28/20140.260.270.260.26123,410
7/25/20140.270.280.260.27358,503
7/24/20140.270.280.260.27358,940
7/23/20140.280.280.270.27583,847
7/22/20140.270.290.270.271,231,226
7/21/20140.270.270.260.26731,675
7/18/20140.280.280.260.27708,690
7/17/20140.280.290.270.27548,152
7/16/20140.300.300.280.28305,935
7/15/20140.300.310.290.29582,618
7/14/20140.300.300.300.30351,317
7/11/20140.300.300.290.30149,804
7/10/20140.310.310.280.29764,862
7/9/20140.320.320.300.30235,354
7/8/20140.300.320.290.30803,086
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center