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 31, 2022 2.670 2.950 2.920 194,463 +0.29(+11.03%)
Jan 28, 2022 2.550 2.630 2.450 2.630 111,241 +0.10(+3.95%)
Jan 27, 2022 2.710 2.890 2.500 2.530 92,564 -0.18(-6.64%)
Jan 26, 2022 2.900 2.990 2.690 2.710 154,502 -0.02(-0.73%)
Jan 25, 2022 2.600 2.790 2.600 2.730 111,563 +0.08(+3.02%)
Jan 24, 2022 2.590 2.698 2.450 2.650 267,689 -0.06(-2.21%)
Jan 21, 2022 2.830 2.843 2.670 2.710 224,168 -0.13(-4.58%)
Jan 20, 2022 2.880 3.035 2.800 2.840 161,374 -0.06(-2.07%)
Jan 19, 2022 2.950 2.980 2.865 2.900 174,433 -0.07(-2.36%)
Jan 18, 2022 3.010 3.100 2.930 2.970 161,497 -0.06(-1.98%)
Jan 14, 2022 3.030 0 -0.06(-1.94%)
Jan 13, 2022 3.140 3.390 3.060 3.090 1,210,675 -0.05(-1.59%)
Jan 12, 2022 3.080 3.170 3.020 3.140 213,157 +0.06(+1.95%)
Jan 11, 2022 3.070 3.170 3.040 3.080 122,077 -0.02(-0.65%)
Jan 10, 2022 3.080 3.120 2.970 3.100 170,152 +0.00(+0.00%)
Jan 07, 2022 3.030 3.120 3.030 3.100 64,345 +0.05(+1.64%)
Jan 06, 2022 3.140 3.190 2.980 3.050 166,210 -0.04(-1.29%)
Jan 05, 2022 3.210 3.300 3.080 3.090 182,707 -0.13(-4.04%)
Jan 04, 2022 3.550 3.550 3.220 3.220 222,824 -0.32(-9.04%)
Jan 03, 2022 3.050 3.590 3.050 3.540 427,834 +0.50(+16.45%)
Dec 31, 2021 3.250 3.370 3.010 3.040 590,099 -0.24(-7.32%)
Dec 30, 2021 3.110 3.420 3.100 3.280 470,400 +0.10(+3.14%)
Dec 29, 2021 3.300 3.315 3.040 3.180 491,096 -0.12(-3.64%)
Dec 28, 2021 3.440 3.520 3.300 3.300 419,803 -0.17(-4.90%)
Dec 27, 2021 3.870 3.870 3.426 3.470 815,583 -0.40(-10.34%)
Dec 23, 2021 3.820 3.950 3.780 3.870 333,046 +0.05(+1.31%)
Dec 22, 2021 3.900 3.930 3.790 3.820 183,086 -0.11(-2.80%)
Dec 21, 2021 3.990 4.040 3.875 3.930 192,858 -0.07(-1.75%)
Dec 20, 2021 3.960 4.050 3.900 4.000 144,463 -0.06(-1.48%)
Dec 17, 2021 3.890 4.140 3.820 4.060 194,971 +0.14(+3.57%)
Dec 16, 2021 4.070 4.235 3.920 3.920 267,622 -0.14(-3.45%)
Dec 15, 2021 3.950 4.090 3.785 4.060 275,208 +0.08(+2.01%)
Dec 14, 2021 3.980 4.090 3.950 3.980 131,247 -0.08(-1.97%)
Dec 13, 2021 4.110 4.200 4.000 4.060 153,364 -0.09(-2.17%)
Dec 10, 2021 4.160 4.280 4.080 4.150 177,730 +0.03(+0.73%)
Dec 09, 2021 4.120 4.350 4.110 4.120 193,444 -0.06(-1.44%)
Dec 08, 2021 4.070 4.220 4.025 4.180 226,906 +0.08(+1.95%)
Dec 07, 2021 3.970 4.210 3.950 4.100 383,715 +0.15(+3.80%)
Dec 06, 2021 3.940 4.000 3.760 3.950 288,351 +0.02(+0.51%)
Dec 03, 2021 4.190 4.190 3.910 3.930 341,223 -0.24(-5.76%)
Dec 02, 2021 4.220 4.264 4.060 4.170 208,711 -0.05(-1.18%)
Dec 01, 2021 4.490 4.599 4.220 4.220 261,221 -0.27(-6.01%)
Nov 30, 2021 4.350 4.739 4.230 4.490 643,996 +0.14(+3.22%)
Nov 29, 2021 4.530 4.610 4.334 4.350 165,421 -0.19(-4.19%)
Nov 26, 2021 4.390 4.560 4.301 4.540 218,747 +0.07(+1.57%)
Nov 24, 2021 4.290 4.550 4.290 4.470 121,287 +0.15(+3.47%)
Nov 23, 2021 4.240 4.399 4.234 4.320 195,691 +0.04(+0.93%)
Nov 22, 2021 4.430 4.450 4.220 4.280 338,673 -0.19(-4.25%)
Nov 19, 2021 4.400 4.630 4.300 4.470 273,886 +0.01(+0.22%)
Nov 18, 2021 4.690 4.520 4.450 4.460 335,947 -0.24(-5.11%)
Nov 17, 2021 4.870 4.920 4.680 4.700 264,886 -0.22(-4.47%)
Nov 16, 2021 4.890 4.960 4.830 4.920 202,130 +0.01(+0.20%)
Nov 15, 2021 5.080 5.150 4.830 4.910 395,634 -0.17(-3.35%)
Nov 12, 2021 5.240 5.260 4.990 5.080 319,334 -0.14(-2.68%)
Nov 11, 2021 5.140 5.390 4.904 5.220 468,154 +0.06(+1.16%)
Nov 10, 2021 5.290 5.160 251,506 -0.13(-2.46%)
Nov 09, 2021 5.300 5.342 5.180 5.290 262,030 -0.04(-0.75%)
Nov 08, 2021 5.340 5.415 5.310 5.330 125,977 -0.02(-0.37%)
Nov 05, 2021 5.480 5.564 5.285 5.350 228,293 -0.12(-2.19%)
Nov 04, 2021 5.500 5.570 5.451 5.470 128,564 -0.04(-0.73%)
Nov 03, 2021 5.430 5.540 5.420 5.510 135,951 +0.06(+1.10%)
Nov 02, 2021 5.580 5.580 5.400 5.450 167,179 -0.13(-2.33%)
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.