BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
HEMISPHERX BIOPHARMA, Inc. (NY: HEB)
0.3200 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 0.3200 0.3200 0.3200 0 -0.01(-1.63%)
Apr 16, 2014 0.3106 0.3287 0.3100 0.3253 1,062,752 +0.02(+5.93%)
Apr 15, 2014 0.3500 0.3515 0.3050 0.3071 3,014,159 -0.05(-13.13%)
Apr 14, 2014 0.3620 0.3800 0.3511 0.3535 1,340,467 -0.01(-2.35%)
Apr 11, 2014 0.3617 0.3749 0.3600 0.3620 688,869 -0.01(-3.47%)
Apr 10, 2014 0.3650 0.3887 0.3650 0.3750 632,928 +0.01(+2.74%)
Apr 09, 2014 0.3700 0.3900 0.3601 0.3650 897,289 +0.00(+1.30%)
Apr 08, 2014 0.3800 0.3846 0.3601 0.3603 1,372,012 -0.02(-4.05%)
Apr 07, 2014 0.3750 0.3875 0.3705 0.3755 709,043 -0.02(-6.13%)
Apr 04, 2014 0.4070 0.4070 0.3700 0.4000 1,859,069 +0.00(+1.01%)
Apr 03, 2014 0.4000 0.4049 0.3901 0.3960 604,745 -0.01(-1.98%)
Apr 02, 2014 0.3955 0.4095 0.3950 0.4040 594,471 -0.01(-3.58%)
Apr 01, 2014 0.3908 0.4190 0.3908 0.4190 775,060 +0.02(+4.75%)
Mar 31, 2014 0.3901 0.4070 0.3850 0.4000 851,216 +0.01(+2.56%)
Mar 28, 2014 0.4000 0.4080 0.3851 0.3900 839,612 -0.00(-0.64%)
Mar 27, 2014 0.3912 0.3990 0.3850 0.3925 1,076,866 +0.00(+0.59%)
Mar 26, 2014 0.4100 0.4200 0.3900 0.3902 2,359,446 -0.02(-4.15%)
Mar 25, 2014 0.4332 0.4400 0.4020 0.4071 2,360,598 -0.03(-7.48%)
Mar 24, 2014 0.4860 0.4942 0.4153 0.4400 8,386,373 -0.03(-5.70%)
Mar 21, 2014 0.4200 0.4666 0.4026 0.4666 7,003,628 +0.06(+13.75%)
Mar 20, 2014 0.3973 0.4290 0.3973 0.4102 3,785,474 +0.01(+3.25%)
Mar 19, 2014 0.4000 0.4100 0.3900 0.3973 1,067,581 -0.00(-0.38%)
Mar 18, 2014 0.3801 0.4095 0.3801 0.3988 2,085,714 +0.01(+3.58%)
Mar 17, 2014 0.3926 0.3980 0.3810 0.3850 1,099,816 -0.01(-1.94%)
Mar 14, 2014 0.4000 0.4080 0.3911 0.3926 1,090,258 -0.01(-3.06%)
Mar 13, 2014 0.4210 0.4230 0.4000 0.4050 1,017,140 -0.01(-3.57%)
Mar 12, 2014 0.4056 0.4200 0.4000 0.4200 1,371,742 +0.01(+3.30%)
Mar 11, 2014 0.4220 0.4351 0.4050 0.4066 1,469,366 -0.01(-3.19%)
Mar 10, 2014 0.4000 0.4240 0.3900 0.4200 2,055,317 +0.02(+6.01%)
Mar 07, 2014 0.4198 0.4198 0.3935 0.3962 1,716,891 -0.02(-4.92%)
Mar 06, 2014 0.4000 0.4448 0.3924 0.4167 4,680,940 +0.02(+4.31%)
Mar 05, 2014 0.3980 0.3995 0.3816 0.3995 609,183 +0.01(+3.79%)
Mar 04, 2014 0.3900 0.3994 0.3810 0.3849 1,151,644 -0.01(-1.31%)
Mar 03, 2014 0.3980 0.4000 0.3810 0.3900 1,023,543 -0.01(-2.01%)
Feb 28, 2014 0.4090 0.4179 0.3900 0.3980 1,162,688 -0.02(-3.86%)
Feb 27, 2014 0.4030 0.4200 0.4030 0.4140 705,953 +0.01(+2.22%)
Feb 26, 2014 0.4200 0.4295 0.4050 0.4050 1,424,448 -0.01(-3.57%)
Feb 25, 2014 0.4300 0.4450 0.4200 0.4200 1,930,382 -0.01(-2.33%)
Feb 24, 2014 0.3950 0.4300 0.3950 0.4300 2,515,749 +0.04(+9.41%)
Feb 21, 2014 0.3910 0.3984 0.3850 0.3930 718,798 +0.00(+0.51%)
Feb 20, 2014 0.3870 0.4000 0.3870 0.3910 667,175 +0.00(+0.28%)
Feb 19, 2014 0.4030 0.4119 0.3850 0.3899 1,542,796 -0.02(-4.44%)
Feb 18, 2014 0.3840 0.4080 0.3819 0.4080 978,623 +0.03(+6.92%)
Feb 14, 2014 0.3816 0.3816 0.3816 0 -0.02(-4.60%)
Feb 13, 2014 0.4000 0.4049 0.3800 0.4000 1,631,110 -0.01(-1.84%)
Feb 12, 2014 0.4050 0.4160 0.3910 0.4075 873,186 +0.00(+0.47%)
Feb 11, 2014 0.4100 0.4137 0.4006 0.4056 1,321,118 -0.00(-1.07%)
Feb 10, 2014 0.4200 0.4200 0.3950 0.4100 981,401 -0.01(-2.38%)
Feb 07, 2014 0.3800 0.4200 0.3800 0.4200 2,885,807 +0.04(+10.53%)
Feb 06, 2014 0.4000 0.4050 0.3601 0.3800 3,655,298 -0.03(-8.43%)
Feb 05, 2014 0.4300 0.4320 0.4001 0.4150 1,654,744 -0.01(-2.15%)
Feb 04, 2014 0.4500 0.4500 0.4080 0.4241 3,311,960 +0.02(+4.43%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here