Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heat Biologics Inc (NQ: HTBX )

2.830 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 11, 2022 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 (%)
Jan 29, 2021 7.100 7.106 6.560 6.890 1,504,300 -0.24(-3.37%)
Jan 28, 2021 7.500 7.760 6.800 7.130 1,425,225 -0.23(-3.13%)
Jan 27, 2021 7.650 8.450 7.300 7.360 2,707,463 -1.40(-15.98%)
Jan 26, 2021 8.610 9.640 8.420 8.760 5,477,952 +0.73(+9.09%)
Jan 25, 2021 7.520 8.260 7.400 8.030 3,476,553 +1.14(+16.55%)
Jan 22, 2021 6.960 7.140 6.800 6.890 803,800 -0.20(-2.82%)
Jan 21, 2021 7.260 7.290 6.940 7.090 896,044 +0.01(+0.14%)
Jan 20, 2021 7.300 7.300 6.770 7.080 1,485,286 +0.18(+2.61%)
Jan 19, 2021 6.550 7.370 6.460 6.900 3,272,607 +0.56(+8.83%)
Jan 15, 2021 6.145 6.850 6.145 6.340 2,067,300 +0.13(+2.09%)
Jan 14, 2021 6.020 6.270 5.930 6.210 985,281 +0.15(+2.48%)
Jan 13, 2021 6.120 6.130 5.920 6.060 894,359 -0.01(-0.16%)
Jan 12, 2021 6.020 6.130 5.960 6.070 676,672 +0.11(+1.85%)
Jan 11, 2021 5.960 6.130 5.820 5.960 712,354 -0.02(-0.33%)
Jan 08, 2021 6.060 6.060 5.804 5.980 673,400 -0.05(-0.83%)
Jan 07, 2021 5.830 6.093 5.830 6.030 723,345 +0.31(+5.42%)
Jan 06, 2021 5.850 6.090 5.660 5.720 1,375,025 -0.06(-1.04%)
Jan 05, 2021 5.680 5.920 5.560 5.780 710,235 +0.11(+1.94%)
Jan 04, 2021 5.370 5.680 5.220 5.670 810,515 +0.31(+5.78%)
Dec 31, 2020 5.360 5.360 5.360 908,681 -0.11(-2.01%)
Dec 30, 2020 5.360 5.550 5.310 5.470 908,681 +0.19(+3.60%)
Dec 29, 2020 5.510 5.590 5.220 5.280 1,405,695 -0.32(-5.71%)
Dec 28, 2020 5.880 5.940 5.530 5.600 1,375,237 -0.25(-4.27%)
Dec 24, 2020 5.730 5.910 5.650 5.850 788,300 +0.11(+1.92%)
Dec 23, 2020 5.700 5.820 5.620 5.740 715,741 +0.00(+0.00%)
Dec 22, 2020 5.970 6.000 5.560 5.740 1,271,686 -0.17(-2.88%)
Dec 21, 2020 5.810 6.480 5.800 5.910 2,218,092 +0.17(+2.96%)
Dec 18, 2020 5.730 6.030 5.640 5.740 854,600 +0.01(+0.17%)
Dec 17, 2020 5.720 5.880 5.430 5.730 1,480,527 -0.17(-2.88%)
Dec 16, 2020 6.160 6.550 5.810 5.900 7,628,448 +0.52(+9.67%)
Dec 15, 2020 5.790 5.810 5.280 5.380 1,566,782 -0.42(-7.24%)
Dec 14, 2020 5.970 6.080 5.780 5.800 1,012,252 +0.03(+0.52%)
Dec 11, 2020 6.169 6.169 5.651 5.770 2,209,900 +4.84(+520.76%)
Dec 10, 2020 0.8800 1.010 0.8600 0.9295 21,341,916 -0.13(-12.31%)
Dec 09, 2020 1.090 1.100 1.020 1.060 5,379,557 -0.04(-3.64%)
Dec 08, 2020 1.090 1.100 1.050 1.100 3,039,364 +0.02(+1.85%)
Dec 07, 2020 1.050 1.120 1.050 1.080 4,736,079 +0.02(+1.89%)
Dec 04, 2020 1.090 1.100 1.060 1.060 3,611,800 -0.04(-3.64%)
Dec 03, 2020 1.100 1.130 1.080 1.100 2,576,979 -0.01(-0.90%)
Dec 02, 2020 1.060 1.120 1.020 1.110 4,090,131 +0.05(+4.72%)
Dec 01, 2020 1.120 1.130 1.040 1.060 3,604,098 -0.06(-5.36%)
Nov 30, 2020 1.150 1.160 1.000 1.120 5,697,126 -0.02(-1.75%)
Nov 27, 2020 1.120 1.179 1.100 1.140 6,024,400 +0.04(+3.64%)
Nov 25, 2020 0.9600 1.180 0.9429 1.100 15,050,100 +0.15(+15.79%)
Nov 24, 2020 0.9700 0.9796 0.9250 0.9500 8,186,187 -0.05(-5.00%)
Nov 23, 2020 1.000 1.020 0.9800 1.000 5,725,434 -0.01(-0.99%)
Nov 20, 2020 1.010 1.020 0.9900 1.010 3,791,300 -0.01(-0.98%)
Nov 19, 2020 1.020 1.030 1.000 1.020 3,894,048 +0.00(+0.00%)
Nov 18, 2020 1.030 1.040 1.010 1.020 2,973,903 -0.01(-0.97%)
Nov 17, 2020 1.040 1.050 1.010 1.030 3,132,520 -0.01(-0.96%)
Nov 16, 2020 1.060 1.060 1.020 1.040 4,775,059 -0.02(-1.89%)
Nov 13, 2020 1.050 1.060 1.010 1.060 3,669,800 +0.02(+1.92%)
Nov 12, 2020 1.050 1.090 1.030 1.040 3,546,047 -0.01(-0.95%)
Nov 11, 2020 1.050 1.080 1.000 1.050 4,722,991 +0.01(+0.96%)
Nov 10, 2020 1.030 1.050 0.9400 1.040 7,325,115 +0.01(+0.97%)
Nov 09, 2020 1.120 1.120 1.010 1.030 8,280,951 -0.11(-9.65%)
Nov 06, 2020 1.150 1.150 1.120 1.140 3,719,200 -0.03(-2.56%)
Nov 05, 2020 1.140 1.180 1.140 1.170 2,579,320 +0.02(+1.74%)
Nov 04, 2020 1.150 1.190 1.140 1.150 2,891,353 -0.03(-2.54%)
Nov 03, 2020 1.180 1.190 1.150 1.180 2,986,449 -0.01(-0.84%)
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.