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
2018-01-16 0.5671 0.60 0.561 0.591 102,449
2018-01-12 0.49 0.52 0.485 0.52 28,245
2018-01-11 0.49 0.4949 0.485 0.4861 11,464
2018-01-10 0.4825 0.5069 0.4825 0.4898 31,522
2018-01-09 0.4799 0.5074 0.47 0.477 25,590
2018-01-08 0.3697 0.439 0.3697 0.4299 155,837
2018-01-05 0.357 0.3712 0.3525 0.3571 14,000
2018-01-04 0.3496 0.3496 0.3454 0.349 8,553
2018-01-03 0.3491 0.35 0.3441 0.3441 17,704
2018-01-02 0.3479 0.3479 0.3406 0.3431 10,770
2017-12-29 0.3479 0.3479 0.336 0.3451 21,387
2017-12-28 0.355 0.3641 0.3526 0.3528 23,429
2017-12-27 0.3553 0.3553 0.3499 0.355 2,032
2017-12-26 0.37 0.37 0.3301 0.3601 18,247
2017-12-22 0.3501 0.3782 0.35 0.3561 15,000
2017-12-21 0.3414 0.3549 0.3414 0.3549 6,152
2017-12-20 0.3297 0.3501 0.324 0.35 25,185
2017-12-19 0.316 0.321 0.3144 0.3198 6,871
2017-12-18 0.317 0.3225 0.3153 0.3198 3,600
2017-12-15 0.3201 0.3201 0.3106 0.3151 6,624
2017-12-14 0.3183 0.32 0.3101 0.319 15,648
2017-12-13 0.3349 0.3456 0.3148 0.3192 17,045
2017-12-12 0.3294 0.3301 0.325 0.3281 6,500
2017-12-11 0.3885 0.3885 0.3254 0.3254 18,400
2017-12-08 0.3238 0.4011 0.3238 0.3571 31,363
2017-12-07 0.3201 0.3291 0.32 0.3291 1,200
2017-12-06 0.3226 0.33 0.3143 0.33 5,114
2017-12-05 0.3475 0.3475 0.32 0.3332 20,045
2017-12-04 0.35 0.3679 0.3415 0.3679 19,652
2017-12-01 0.3299 0.3299 0.3121 0.3255 4,993

» More Hemispherx Biopharma Stock Price History

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