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 (%)
Jul 31, 2018 2.030 2.080 2.000 2.010 157,926 -0.02(-0.99%)
Jul 30, 2018 2.060 2.080 2.010 2.030 240,770 -0.01(-0.49%)
Jul 27, 2018 2.090 2.140 2.010 2.040 196,000 -0.08(-3.77%)
Jul 26, 2018 2.140 2.060 2.120 214,947 +0.04(+1.92%)
Jul 25, 2018 2.090 2.095 2.060 2.080 205,702 -0.02(-0.95%)
Jul 24, 2018 2.150 2.150 2.060 2.100 243,431 -0.04(-1.87%)
Jul 23, 2018 2.220 2.220 2.120 2.140 276,534 -0.10(-4.46%)
Jul 20, 2018 2.310 2.310 2.220 2.240 254,972 -0.07(-3.03%)
Jul 19, 2018 2.260 2.330 2.230 2.310 203,626 +0.03(+1.32%)
Jul 18, 2018 2.280 2.300 2.240 2.280 158,575 -0.02(-0.87%)
Jul 17, 2018 2.290 2.340 2.200 2.300 323,375 -0.02(-0.86%)
Jul 16, 2018 2.280 2.350 2.270 2.320 298,308 +0.03(+1.31%)
Jul 13, 2018 2.370 2.370 2.270 2.290 342,631 -0.04(-1.72%)
Jul 12, 2018 2.340 2.380 2.300 2.330 415,258 -0.01(-0.43%)
Jul 11, 2018 2.220 2.380 2.220 2.340 620,712 +0.11(+4.93%)
Jul 10, 2018 2.160 2.320 2.120 2.230 948,840 +0.13(+6.19%)
Jul 09, 2018 2.200 2.240 2.080 2.100 856,021 +0.09(+4.48%)
Jul 06, 2018 2.071 1.980 2.010 577,110 -0.08(-3.83%)
Jul 05, 2018 2.130 2.170 2.070 2.090 264,507 -0.03(-1.42%)
Jul 03, 2018 2.120 2.120 2.120 0 -0.04(-1.85%)
Jul 02, 2018 2.110 2.218 2.102 2.160 121,282 +0.01(+0.47%)
Jun 29, 2018 2.150 2.180 2.100 2.150 629,509 -0.05(-2.27%)
Jun 28, 2018 2.220 2.230 2.110 2.200 429,462 -0.02(-0.90%)
Jun 27, 2018 2.290 2.310 2.200 2.220 406,298 -0.04(-1.77%)
Jun 26, 2018 2.530 2.530 2.240 2.260 967,690 +0.04(+1.80%)
Jun 25, 2018 2.300 2.330 2.200 2.220 390,960 -0.11(-4.72%)
Jun 22, 2018 2.450 2.450 2.260 2.330 775,719 -0.13(-5.28%)
Jun 21, 2018 2.480 2.481 2.340 2.460 576,583 -0.02(-0.81%)
Jun 20, 2018 2.360 2.490 2.340 2.480 883,539 +0.12(+5.08%)
Jun 19, 2018 2.330 2.380 2.260 2.360 637,279 +0.02(+0.85%)
Jun 18, 2018 2.310 2.355 2.230 2.340 1,056,089 +0.13(+5.88%)
Jun 15, 2018 2.210 2.100 2.210 717,587 +0.11(+5.24%)
Jun 14, 2018 2.260 2.270 2.050 2.100 1,287,616 -0.15(-6.67%)
Jun 13, 2018 2.090 2.300 2.010 2.250 2,215,329 +0.13(+6.13%)
Jun 12, 2018 2.600 2.630 2.120 2.120 3,380,038 -0.48(-18.46%)
Jun 11, 2018 2.850 2.860 2.580 2.600 2,411,972 -0.21(-7.47%)
Jun 08, 2018 2.780 2.921 2.731 2.810 1,062,062 +0.08(+2.93%)
Jun 07, 2018 2.850 2.980 2.630 2.730 2,109,555 -0.14(-4.88%)
Jun 06, 2018 2.380 2.900 2.360 2.870 4,916,551 +0.52(+22.13%)
Jun 05, 2018 2.340 2.360 2.270 2.350 772,692 +0.03(+1.29%)
Jun 04, 2018 2.360 2.385 2.261 2.320 943,367 -0.03(-1.28%)
Jun 01, 2018 2.380 2.380 2.280 2.350 798,224 -0.01(-0.42%)
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%)
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.