$0.88 +0.05 (%) Hemispherx Biopharma Inc - NYSE Amex Equities

Jan. 13, 2017 | 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
1/13/20170.850.910.830.88376,346
1/12/20170.810.840.780.82114,560
1/11/20170.750.850.750.80241,396
1/10/20170.770.770.740.7684,729
1/9/20170.750.750.730.7542,590
1/6/20170.800.800.750.7680,551
1/5/20170.740.780.740.77130,087
1/4/20170.690.750.690.71134,064
1/3/20170.690.720.680.69103,991
12/30/20160.690.700.670.69105,252
12/29/20160.710.720.670.69108,065
12/28/20160.760.760.710.7264,749
12/27/20160.770.780.740.75150,756
12/23/20160.680.800.680.76349,339
12/22/20160.720.720.650.69138,279
12/21/20160.720.760.700.73126,411
12/20/20160.730.750.720.7264,720
12/19/20160.770.800.710.74161,025
12/16/20160.770.770.760.76125,478
12/15/20160.800.800.760.7873,474
12/14/20160.840.850.760.81160,511
12/13/20160.850.850.840.8435,574
12/12/20160.870.880.850.8648,365
12/9/20160.850.920.850.8791,758
12/8/20160.830.910.830.84184,283
12/7/20160.890.890.800.86113,065
12/6/20160.810.850.800.83146,214
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center