HEMISPHERX BIOPHARMA Historical Stock Price

Below is the stock price history for Hemispherx Biopharma HEB. Data is recorded each day for the historical open, high, low, close and volume. The Hemispherx Biopharma stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hemispherx Biopharma Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-17 0.3001 0.3124 0.3001 0.3123 1,654
2018-07-16 0.3104 0.3104 0.31 0.31 1,525
2018-07-13 0.306 0.3144 0.306 0.3101 3,300
2018-07-12 0.3051 0.3112 0.3051 0.31 2,196
2018-07-11 0.313 0.3149 0.3052 0.3116 5,560
2018-07-10 0.3102 0.315 0.31 0.31 6,220
2018-07-09 0.3101 0.3194 0.3003 0.3136 17,000
2018-07-06 0.3052 0.3128 0.3021 0.3031 8,423
2018-07-05 0.3008 0.3089 0.3007 0.3043 4,300
2018-07-03 0.3051 0.3051 0.3009 0.3031 4,100
2018-07-02 0.3148 0.3149 0.3101 0.3149 2,200
2018-06-29 0.3182 0.32 0.3104 0.3111 2,286
2018-06-28 0.3051 0.3062 0.3051 0.3062 6,800
2018-06-27 0.3175 0.3175 0.3081 0.3101 7,303
2018-06-26 0.3107 0.3181 0.3076 0.3076 6,200
2018-06-25 0.3204 0.3204 0.3102 0.3131 13,249
2018-06-22 0.3163 0.3201 0.3163 0.32 11,814
2018-06-21 0.3295 0.3295 0.3295 0.3295 100
2018-06-20 0.329 0.3355 0.3285 0.3286 5,203
2018-06-19 0.3191 0.3297 0.3191 0.3292 8,537
2018-06-18 0.315 0.3243 0.3139 0.3243 6,062
2018-06-15 0.3051 0.32 0.3051 0.3099 3,550
2018-06-14 0.3001 0.3049 0.3001 0.3016 4,214
2018-06-13 0.3036 0.3099 0.3001 0.3052 7,500
2018-06-12 0.3152 0.3171 0.3081 0.3081 2,500
2018-06-11 0.3153 0.3209 0.3153 0.3179 3,279
2018-06-08 0.3121 0.3278 0.3121 0.3199 9,977
2018-06-07 0.3098 0.3125 0.3098 0.3125 4,100
2018-06-06 0.3248 0.3272 0.3062 0.3169 3,900
2018-06-05 0.32 0.3499 0.32 0.335 33,080

» More Hemispherx Biopharma Stock Price History

To see other companies like Hemispherx Biopharma (HEB), view our stock market today for news, and other data.