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 (%)
May 31, 2018 2.360 2.370 2.220 2.360 849,963 +0.02(+0.85%)
May 30, 2018 2.400 2.400 2.050 2.340 1,843,275 +0.04(+1.74%)
May 29, 2018 2.280 2.400 2.261 2.300 1,829,630 +0.05(+2.22%)
May 25, 2018 2.250 2.250 2.250 0 +0.05(+2.27%)
May 24, 2018 2.100 2.320 2.020 2.200 2,005,410 +0.14(+6.80%)
May 23, 2018 2.130 2.420 1.920 2.060 8,850,754 +0.07(+3.52%)
May 22, 2018 1.780 2.000 1.750 1.990 2,180,549 +0.22(+12.43%)
May 21, 2018 1.790 1.790 1.710 1.770 697,427 +0.02(+1.14%)
May 18, 2018 1.790 1.790 1.680 1.750 1,442,980 -0.04(-2.29%)
May 17, 2018 1.820 1.850 1.700 1.791 1,755,066 -0.03(-1.59%)
May 16, 2018 1.800 1.860 1.640 1.820 4,669,523 +0.13(+7.69%)
May 15, 2018 1.550 1.740 1.550 1.690 7,489,339 +0.24(+16.55%)
May 14, 2018 1.360 1.450 1.350 1.450 2,768,142 +0.13(+9.85%)
May 11, 2018 1.330 1.350 1.295 1.320 1,376,206 +0.02(+1.54%)
May 10, 2018 1.290 1.330 1.230 1.300 1,782,820 +0.01(+0.78%)
May 09, 2018 1.310 1.310 1.240 1.290 1,996,441 +0.01(+0.78%)
May 08, 2018 1.330 1.350 1.260 1.280 3,606,537 -0.02(-1.54%)
May 07, 2018 1.280 1.330 1.250 1.300 8,379,474 +0.04(+3.17%)
May 04, 2018 1.300 1.300 1.180 1.260 3,803,656 -0.01(-1.18%)
May 03, 2018 1.280 1.310 1.220 1.275 8,613,969 -1.21(-48.59%)
May 02, 2018 2.920 3.360 2.360 2.480 6,251,762 -1.69(-40.53%)
May 01, 2018 3.260 4.300 3.200 4.170 22,074,812 +2.03(+94.86%)
Apr 30, 2018 1.160 2.650 1.140 2.140 7,061,966 +1.00(+87.72%)
Apr 27, 2018 1.170 1.170 1.130 1.140 49,084 +0.01(+0.88%)
Apr 26, 2018 1.140 1.220 1.110 1.130 89,779 +0.01(+0.89%)
Apr 25, 2018 1.120 1.250 1.100 1.120 182,886 +0.00(+0.00%)
Apr 24, 2018 1.110 1.150 1.090 1.120 152,066 +0.01(+0.90%)
Apr 23, 2018 1.100 1.150 1.100 1.110 60,019 +0.00(+0.00%)
Apr 20, 2018 1.190 1.200 1.100 1.110 288,422 -0.11(-9.02%)
Apr 19, 2018 1.260 1.260 1.220 1.220 112,666 -0.01(-1.13%)
Apr 18, 2018 1.390 1.410 1.220 1.234 424,600 -0.02(-1.59%)
Apr 17, 2018 1.220 1.289 1.200 1.254 120,283 +0.03(+2.77%)
Apr 16, 2018 1.290 1.299 1.220 1.220 128,917 -0.07(-5.43%)
Apr 13, 2018 1.340 1.340 1.270 1.290 107,200 -0.03(-2.27%)
Apr 12, 2018 1.320 1.350 1.220 1.320 420,755 +0.05(+3.94%)
Apr 11, 2018 1.270 1.290 1.220 1.270 197,433 -0.02(-1.55%)
Apr 10, 2018 1.270 1.326 1.220 1.290 274,554 +0.04(+3.61%)
Apr 09, 2018 1.220 1.510 1.200 1.245 711,604 +0.06(+4.62%)
Apr 06, 2018 1.290 1.300 1.150 1.190 164,781 -0.12(-9.16%)
Apr 05, 2018 1.280 1.350 1.181 1.310 201,151 +0.08(+6.50%)
Apr 04, 2018 1.250 1.270 1.090 1.230 212,371 -0.04(-3.15%)
Apr 03, 2018 1.300 1.330 1.260 1.270 193,684 -0.03(-2.31%)
Apr 02, 2018 1.170 1.390 1.160 1.300 589,297 -0.34(-20.73%)
Mar 29, 2018 1.640 1.640 1.640 0 -0.07(-4.09%)
Mar 28, 2018 1.850 1.850 1.670 1.710 230,901 -0.12(-6.56%)
Mar 27, 2018 1.830 1.879 1.780 1.830 137,470 -0.01(-0.54%)
Mar 26, 2018 1.900 1.900 1.830 1.840 107,058 -0.01(-0.54%)
Mar 23, 2018 1.920 1.930 1.820 1.850 119,714 -0.08(-4.15%)
Mar 22, 2018 1.950 2.000 1.901 1.930 151,738 -0.04(-2.03%)
Mar 21, 2018 1.850 1.990 1.731 1.970 384,182 +0.14(+7.60%)
Mar 20, 2018 1.840 1.849 1.710 1.831 310,577 -0.01(-0.49%)
Mar 19, 2018 1.990 1.990 1.830 1.840 487,664 -0.21(-10.24%)
Mar 16, 2018 2.100 2.120 1.980 2.050 333,019 -0.07(-3.30%)
Mar 15, 2018 2.310 2.350 2.120 2.120 787,907 -0.10(-4.50%)
Mar 14, 2018 2.070 2.250 2.040 2.220 1,420,539 +0.16(+7.77%)
Mar 13, 2018 2.050 2.080 2.000 2.060 221,536 +0.05(+2.49%)
Mar 12, 2018 2.150 2.150 1.980 2.010 391,835 -0.02(-0.99%)
Mar 09, 2018 2.000 2.109 1.955 2.030 484,133 +0.03(+1.50%)
Mar 08, 2018 2.190 2.190 1.900 2.000 350,807 -0.14(-6.54%)
Mar 07, 2018 2.120 2.200 2.050 2.140 445,404 +0.00(+0.00%)
Mar 06, 2018 2.210 2.210 2.120 2.140 176,974 -0.09(-4.04%)
Mar 05, 2018 2.480 2.480 2.100 2.230 357,824 -0.15(-6.30%)
Mar 02, 2018 2.280 2.500 2.250 2.380 178,937 +0.11(+4.85%)
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.