Hemispherx BioPharma, Inc. Historical Stock Prices

HEB 
$0.2696
*  
0.0034
1.25%
Get HEB Alerts
*Delayed - data as of Jul. 23, 2014 15:17 ET  -  Find a broker to begin trading HEB now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    HEB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
15:17  0.2662  0.2798  0.2652  0.2696 565,952
07/22/2014 0.27 0.29 0.2656 0.273 1,231,226
07/21/2014 0.265 0.2743 0.2618 0.262 731,675
07/18/2014 0.275 0.275 0.2601 0.266 708,690
07/17/2014 0.2801 0.2892 0.269 0.27 548,152
07/16/2014 0.3 0.3 0.28 0.28 305,935
07/15/2014 0.303 0.305 0.29 0.29 582,618
07/14/2014 0.2951 0.3025 0.2951 0.302 351,317
07/11/2014 0.3025 0.3025 0.2925 0.2972 149,804
07/10/2014 0.3061 0.3061 0.2801 0.29 764,862
07/09/2014 0.32 0.32 0.2956 0.3 235,354
07/08/2014 0.3001 0.3198 0.292 0.2953 803,086
07/07/2014 0.31 0.322 0.3 0.32 686,370
07/03/2014 0.3116 0.32 0.3015 0.318 307,491
07/02/2014 0.315 0.3204 0.3061 0.32 370,307
07/01/2014 0.31 0.32 0.301 0.315 757,243
06/30/2014 0.313 0.324 0.305 0.31 1,080,610
06/27/2014 0.324 0.329 0.31 0.316 1,397,045
06/26/2014 0.33 0.33 0.324 0.325 165,149
06/25/2014 0.33 0.33 0.321 0.325 440,295
06/24/2014 0.33 0.33 0.3228 0.33 311,861
06/23/2014 0.3207 0.348 0.31 0.3296 767,747
06/20/2014 0.336 0.348 0.325 0.348 1,078,800
06/19/2014 0.335 0.342 0.3333 0.34 593,514
06/18/2014 0.3338 0.3399 0.332 0.3331 479,695
06/17/2014 0.3356 0.3429 0.332 0.3386 324,293
06/16/2014 0.335 0.345 0.332 0.332 573,020
06/13/2014 0.351 0.3574 0.3322 0.339 1,610,906
06/12/2014 0.345 0.352 0.3341 0.3341 859,916
06/11/2014 0.33 0.354 0.3297 0.34 1,600,557
06/10/2014 0.325 0.3348 0.324 0.33 575,856
06/09/2014 0.33 0.3398 0.324 0.3299 806,940
06/06/2014 0.3256 0.3395 0.3225 0.33 297,798
06/05/2014 0.325 0.33 0.322 0.325 1,158,592
06/04/2014 0.35 0.35 0.325 0.3255 1,926,775
06/03/2014 0.33 0.385 0.3255 0.3404 6,768,597
06/02/2014 0.333 0.34 0.3239 0.3263 272,662
05/30/2014 0.34 0.35 0.3305 0.3317 514,114
05/29/2014 0.35 0.35 0.332 0.34 1,045,139
05/28/2014 0.3211 0.3565 0.3211 0.3493 1,043,646
05/27/2014 0.33 0.335 0.3233 0.3233 679,321
05/23/2014 0.327 0.3321 0.321 0.3211 718,223
05/22/2014 0.33 0.3344 0.3236 0.326 350,827
05/21/2014 0.338 0.345 0.3231 0.3241 533,411
05/20/2014 0.3388 0.3388 0.322 0.325 467,944
05/19/2014 0.33 0.3379 0.33 0.33 481,723
05/16/2014 0.325 0.33 0.3213 0.3252 474,362
05/15/2014 0.34 0.34 0.3226 0.328 1,110,293
05/14/2014 0.37 0.378 0.341 0.3412 4,336,469
05/13/2014 0.34 0.37 0.3155 0.3669 2,842,956
05/12/2014 0.314 0.34 0.314 0.33 1,131,026
05/09/2014 0.3126 0.3283 0.3126 0.313 400,610
05/08/2014 0.33 0.3355 0.31 0.31 940,184
05/07/2014 0.33 0.3478 0.32 0.3217 1,013,084
05/06/2014 0.36 0.36 0.338 0.338 874,459
05/05/2014 0.375 0.375 0.3557 0.36 3,268,373
05/02/2014 0.3233 0.349 0.3222 0.3417 1,361,486
05/01/2014 0.325 0.335 0.321 0.321 327,504
04/30/2014 0.3398 0.3398 0.3211 0.33 204,659
04/29/2014 0.325 0.3311 0.32 0.321 500,263
04/28/2014 0.337 0.349 0.316 0.349 698,027
04/25/2014 0.3333 0.3525 0.3285 0.34 452,290
04/24/2014 0.3421 0.359 0.3285 0.359 891,924
04/23/2014 0.3136 0.36 0.3136 0.36 2,732,505
04/22/2014 0.3111 0.3249 0.3111 0.32 1,083,468
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?