HEB - Hemispherx Biopharma, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191.90002.06001.90001.93001.930057,900
Aug 22, 20191.92001.96001.83001.92001.920033,000
Aug 21, 20191.92001.98001.79001.92001.920035,500
Aug 20, 20191.94001.99001.90001.92001.920036,000
Aug 19, 20191.88002.07001.79001.93001.930070,300
Aug 16, 20192.00002.00001.71001.89001.890089,600
Aug 15, 20192.00002.07001.82001.90001.900058,500
Aug 14, 20192.00002.00001.80001.85001.850059,300
Aug 13, 20191.84001.96001.81001.89001.890047,300
Aug 12, 20192.02002.02001.69001.86001.860065,100
Aug 09, 20192.19002.19001.91001.99001.9900176,200
Aug 08, 20192.37002.44002.10002.22002.22001,243,500
Aug 07, 20192.06002.11002.05002.07002.070047,100
Aug 06, 20192.15002.15002.00002.05002.050037,600
Aug 05, 20192.20002.24002.02002.09002.090057,900
Aug 02, 20192.42002.50002.13002.23002.2300102,700
Aug 01, 20192.40002.59002.25002.26002.260080,600
Jul 31, 20192.57002.65002.27002.35002.350070,900
Jul 30, 20192.78002.95002.62002.62002.6200121,800
Jul 29, 20192.74002.86002.64002.79002.790081,200
Jul 26, 20192.72002.89002.72002.75002.750046,900
Jul 25, 20192.99002.99002.57002.76002.760078,500
Jul 24, 20192.94003.12002.81002.82002.8200101,100
Jul 23, 20193.21003.21002.90003.00003.000095,500
Jul 22, 20194.00004.04002.72003.13003.1300312,200
Jul 19, 20194.05004.06003.91003.95003.950034,900
Jul 18, 20194.24004.24003.91004.05004.050069,200
Jul 17, 20194.02004.40003.86004.07004.0700342,300
Jul 16, 20194.10004.15003.90004.06004.060056,500
Jul 15, 20194.11004.25003.96004.13004.130059,400
Jul 12, 20194.08004.28004.07004.12004.120051,200
Jul 11, 20194.01004.40003.99004.20004.2000226,000
Jul 10, 20193.91004.09003.85004.05004.0500103,700
Jul 09, 20193.95003.95003.80003.84003.840050,500
Jul 08, 20194.10004.10003.90003.95003.950056,500
Jul 05, 20193.99004.20003.85004.10004.1000116,000
Jul 03, 20194.14004.14003.75004.01004.0100178,000
Jul 02, 20194.38004.38004.02004.03004.0300191,300
Jul 01, 20194.44004.50004.36004.42004.420081,400
Jun 28, 20194.48004.55004.35004.39004.3900103,200
Jun 27, 20194.43004.64004.21004.39004.3900176,400
Jun 26, 20194.42004.67004.20004.37004.3700193,300
Jun 25, 20194.21004.68004.01004.32004.3200241,500
Jun 24, 20194.21004.28003.93003.98003.9800132,000
Jun 21, 20194.07004.44003.73004.16004.1600251,900
Jun 20, 20193.97004.22003.62004.03004.0300229,200
Jun 19, 20194.30004.32003.93004.02004.0200181,000
Jun 18, 20194.66004.75004.15004.27004.2700348,900
Jun 17, 20195.12005.27004.55004.80004.8000400,400
Jun 14, 20195.51005.63005.01005.08005.0800332,100
Jun 13, 20195.33005.58004.90005.35005.3500555,400
Jun 12, 20195.58007.50004.83006.76006.76001,170,900
Jun 11, 20194.08005.65004.01005.30005.3000653,900
Jun 11, 201944/1 Stock Split
Jun 10, 20194.40004.84003.96004.40004.4000114,100
Jun 07, 20194.40004.40003.96004.40004.4000124,300
Jun 06, 20194.84004.84004.40004.40004.4000112,300
Jun 05, 20194.84004.84004.40004.84004.8400103,900
Jun 04, 20194.84005.28004.84004.84004.8400114,800
Jun 03, 20194.84004.84004.40004.84004.840063,500
May 31, 20195.28005.72004.40004.40004.4000200,400
May 30, 20195.28005.28005.28005.28005.280057,700
May 29, 20195.28005.72004.84005.72005.7200105,900
May 28, 20195.72005.72005.72005.72005.720076,900
May 24, 20196.16006.16005.28005.72005.7200100,000
May 23, 20196.16006.60005.28005.72005.7200186,500
May 22, 20196.16006.16005.28005.72005.720078,300
May 21, 20196.16006.16005.28005.72005.720097,300
May 20, 20196.60006.60006.16006.16006.160072,600
May 17, 20196.60006.60006.16006.16006.1600119,500
May 16, 20197.04007.04006.16006.60006.600093,500
May 15, 20196.60007.04006.60006.60006.600075,600
May 14, 20197.04007.04006.16006.60006.600055,200
May 13, 20197.04007.04006.16006.60006.600089,200
May 10, 20197.04007.04006.60006.60006.600065,200
May 09, 20197.04007.04006.60007.04007.0400112,900
May 08, 20197.48007.48007.04007.04007.0400147,000
May 07, 20197.92007.92007.04007.48007.4800138,900
May 06, 20198.36008.36007.92007.92007.9200266,600
May 03, 20197.48007.48007.04007.48007.4800140,200
May 02, 20198.80008.80007.48007.48007.4800356,700
May 01, 201911.000011.44009.24009.24009.2400585,200
Apr 30, 201911.880014.96008.80009.24009.24001,265,900
Apr 29, 20197.04007.92006.60007.48007.4800170,600
Apr 26, 20196.60007.48006.16006.60006.6000144,200
Apr 25, 20196.16006.60006.16006.16006.160034,100
Apr 24, 20196.16006.60006.16006.16006.160029,300
Apr 23, 20196.16006.16005.72006.16006.160033,600
Apr 22, 20196.60006.60006.16006.16006.160028,300
Apr 18, 20196.16006.60006.16006.16006.160027,000
Apr 17, 20196.60006.60006.60006.60006.600027,900
Apr 16, 20197.04007.04006.60006.60006.600032,300
Apr 15, 20197.04007.04006.60006.60006.600060,500
Apr 12, 20197.48007.48006.60007.04007.040075,600
Apr 11, 20197.48007.48007.04007.04007.040059,700
Apr 10, 201910.120010.12007.48007.48007.4800278,800
Apr 09, 20197.48009.24007.04008.80008.8000275,400
Apr 08, 20197.04007.48007.04007.48007.480064,400
Apr 05, 20197.04007.48006.60006.60006.600059,200
Apr 04, 20196.60007.04006.60006.60006.60006,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...