Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemispherx Biopharma (NY: HEB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.5500 0.6500 0.5500 0.5899 545,269 +0.02(+3.49%)
May 30, 2017 0.5500 0.5700 0.5476 0.5700 46,214 +0.03(+5.56%)
May 26, 2017 0.5405 0.5450 0.5400 0.5400 20,716 -0.01(-0.92%)
May 25, 2017 0.5450 0.5499 0.5400 0.5450 35,141 -0.01(-0.91%)
May 24, 2017 0.5400 0.5530 0.5300 0.5500 49,138 +0.01(+1.66%)
May 23, 2017 0.5431 0.5750 0.5300 0.5410 104,334 -0.01(-1.64%)
May 22, 2017 0.5330 0.5500 0.5101 0.5500 57,076 +0.02(+3.77%)
May 19, 2017 0.5200 0.5300 0.5200 0.5300 56,277 +0.01(+2.00%)
May 18, 2017 0.5100 0.5500 0.5100 0.5196 123,668 -0.02(-3.78%)
May 17, 2017 0.5933 0.6199 0.5400 0.5400 141,120 -0.06(-10.00%)
May 16, 2017 0.6365 0.6400 0.5900 0.6000 259,953 -0.04(-5.54%)
May 15, 2017 0.6270 0.6400 0.6120 0.6352 110,985 +0.00(+0.03%)
May 12, 2017 0.6100 0.6593 0.6100 0.6350 103,802 +0.02(+3.25%)
May 11, 2017 0.6100 0.6300 0.6000 0.6150 186,167 -0.02(-2.67%)
May 10, 2017 0.6370 0.6588 0.6133 0.6319 73,208 -0.01(-1.27%)
May 09, 2017 0.6400 0.6401 0.6100 0.6400 225,779 +0.00(+0.41%)
May 08, 2017 0.6200 0.6500 0.6130 0.6374 121,888 -0.00(-0.41%)
May 05, 2017 0.6775 0.6800 0.5900 0.6400 163,917 -0.04(-5.60%)
May 04, 2017 0.6832 0.6832 0.6330 0.6780 126,131 +0.00(+0.44%)
May 03, 2017 0.6550 0.6800 0.6250 0.6750 180,846 +0.01(+1.05%)
May 02, 2017 0.6210 0.6800 0.6000 0.6680 278,830 +0.04(+5.82%)
May 01, 2017 0.6700 0.6894 0.6100 0.6313 222,178 -0.04(-5.78%)
Apr 28, 2017 0.6700 0.6999 0.6400 0.6700 313,088 -0.00(-0.03%)
Apr 27, 2017 0.7001 0.7105 0.6619 0.6702 259,814 -0.02(-2.87%)
Apr 26, 2017 0.6700 0.7256 0.6500 0.6900 409,518 -0.03(-3.94%)
Apr 25, 2017 0.7400 0.8357 0.6800 0.7183 2,378,315 +0.02(+2.47%)
Apr 24, 2017 0.6000 0.7500 0.5800 0.7010 1,321,838 +0.12(+21.47%)
Apr 21, 2017 0.5751 0.6049 0.5702 0.5771 140,169 +0.01(+1.25%)
Apr 20, 2017 0.5400 0.6200 0.5400 0.5700 333,225 +0.02(+3.64%)
Apr 19, 2017 0.5530 0.5700 0.5350 0.5500 136,921 -0.02(-3.17%)
Apr 18, 2017 0.5575 0.5790 0.5311 0.5680 108,734 -0.01(-1.71%)
Apr 17, 2017 0.5799 0.5800 0.5310 0.5779 52,649 +0.03(+5.07%)
Apr 13, 2017 0.5900 0.6000 0.5304 0.5500 215,958 -0.04(-6.78%)
Apr 12, 2017 0.7000 0.7000 0.5601 0.5900 353,023 +0.03(+5.36%)
Apr 11, 2017 0.5200 0.6100 0.5101 0.5600 1,409,750 +0.03(+5.68%)
Apr 10, 2017 0.5400 0.5410 0.5000 0.5299 65,660 +0.03(+6.09%)
Apr 07, 2017 0.5080 0.5080 0.4803 0.4995 76,576 +0.02(+4.00%)
Apr 06, 2017 0.5300 0.5400 0.4711 0.4803 159,385 -0.05(-9.45%)
Apr 05, 2017 0.5360 0.5400 0.5300 0.5304 62,023 -0.00(-0.86%)
Apr 04, 2017 0.5570 0.5570 0.5330 0.5350 95,356 -0.02(-4.12%)
Apr 03, 2017 0.5300 0.5600 0.5300 0.5580 52,806 +0.01(+2.37%)
Mar 31, 2017 0.5520 0.5700 0.5300 0.5451 196,095 +0.02(+2.85%)
Mar 30, 2017 0.5590 0.5590 0.5300 0.5300 121,972 -0.02(-3.83%)
Mar 29, 2017 0.5500 0.5583 0.5301 0.5511 39,986 +0.00(+0.20%)
Mar 28, 2017 0.5683 0.5799 0.5500 0.5500 62,470 -0.00(-0.15%)
Mar 27, 2017 0.5450 0.5847 0.5300 0.5508 148,223 +0.04(+8.72%)
Mar 24, 2017 0.5210 0.5210 0.5026 0.5066 111,639 -0.02(-4.42%)
Mar 23, 2017 0.5374 0.5478 0.5150 0.5300 146,466 +0.00(+0.88%)
Mar 22, 2017 0.5550 0.5726 0.5250 0.5254 88,426 -0.03(-4.87%)
Mar 21, 2017 0.5410 0.5650 0.5300 0.5523 107,755 +0.00(+0.42%)
Mar 20, 2017 0.5450 0.5900 0.5400 0.5500 221,054 -0.02(-3.51%)
Mar 17, 2017 0.5400 0.6300 0.5300 0.5700 853,032 +0.03(+4.91%)
Mar 16, 2017 0.5205 0.5498 0.5200 0.5433 52,368 +0.02(+4.24%)
Mar 15, 2017 0.5250 0.5500 0.5204 0.5212 95,694 -0.02(-3.46%)
Mar 14, 2017 0.5400 0.5600 0.5300 0.5399 62,281 -0.00(-0.02%)
Mar 13, 2017 0.5460 0.5492 0.5200 0.5400 118,840 +0.02(+3.85%)
Mar 10, 2017 0.5495 0.5495 0.5186 0.5200 114,813 -0.03(-5.44%)
Mar 09, 2017 0.5490 0.5650 0.5004 0.5499 200,902 +0.02(+3.72%)
Mar 08, 2017 0.5660 0.5660 0.5301 0.5302 151,999 -0.02(-4.47%)
Mar 07, 2017 0.5650 0.5700 0.5200 0.5550 327,595 +0.00(+0.05%)
Mar 06, 2017 0.4900 0.5840 0.4850 0.5547 805,076 +0.05(+10.96%)
Mar 03, 2017 0.5000 0.5025 0.4900 0.4999 85,029 -0.00(-0.16%)
Mar 02, 2017 0.4700 0.5198 0.4700 0.5007 173,316 +0.01(+2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.