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, 2019 0.7100 0.8978 0.6990 0.8200 1,766,800 +0.08(+11.56%)
May 30, 2019 0.7690 0.7690 0.7000 0.7350 94,882 -0.00(-0.54%)
May 29, 2019 0.7200 0.7400 0.6659 0.7390 332,106 +0.04(+5.57%)
May 28, 2019 0.7380 0.7500 0.6900 0.7000 186,828 -0.04(-5.41%)
May 24, 2019 0.7572 0.7572 0.7051 0.7400 457,500 +0.00(+0.00%)
May 23, 2019 0.8300 0.8300 0.7200 0.7400 1,109,068 -0.10(-11.93%)
May 22, 2019 0.8600 0.8800 0.8250 0.8402 363,280 +0.00(+0.02%)
May 21, 2019 0.8200 0.8400 0.8000 0.8400 116,877 +0.04(+5.00%)
May 20, 2019 0.8900 0.8900 0.8000 0.8000 171,281 -0.04(-5.22%)
May 17, 2019 0.8950 0.8950 0.8200 0.8441 123,300 -0.02(-2.75%)
May 16, 2019 0.8900 0.8999 0.8610 0.8680 157,445 -0.01(-1.36%)
May 15, 2019 0.9000 0.9400 0.8600 0.8800 244,924 -0.02(-2.22%)
May 14, 2019 0.9000 0.9300 0.8600 0.9000 302,564 +0.00(+0.02%)
May 13, 2019 0.9625 0.9700 0.8215 0.8998 256,164 -0.09(-9.07%)
May 10, 2019 0.9947 1.020 0.9700 0.9896 93,800 -0.00(-0.04%)
May 09, 2019 1.020 1.070 0.9600 0.9900 213,827 -0.04(-3.88%)
May 08, 2019 1.010 1.040 1.010 1.030 32,250 +0.03(+3.00%)
May 07, 2019 1.030 1.040 0.9900 1.000 102,624 -0.03(-2.91%)
May 06, 2019 1.010 1.050 0.9900 1.030 150,655 +0.02(+1.98%)
May 03, 2019 1.050 1.050 1.000 1.010 224,900 -0.02(-1.94%)
May 02, 2019 1.080 1.080 0.9700 1.030 591,446 -0.03(-2.83%)
May 01, 2019 1.060 1.080 1.020 1.060 71,450 +0.00(+0.00%)
Apr 30, 2019 1.100 1.100 1.040 1.060 240,361 -0.04(-3.64%)
Apr 29, 2019 1.100 1.130 1.090 1.100 132,522 -0.02(-1.79%)
Apr 26, 2019 1.110 1.120 1.080 1.120 120,900 +0.02(+1.82%)
Apr 25, 2019 1.120 1.120 1.080 1.100 148,206 -0.02(-1.79%)
Apr 24, 2019 1.150 1.160 1.120 1.120 82,187 -0.06(-5.08%)
Apr 23, 2019 1.110 1.180 1.100 1.180 127,923 +0.04(+3.51%)
Apr 22, 2019 1.140 1.150 1.080 1.140 120,493 +0.00(+0.00%)
Apr 18, 2019 1.150 1.175 1.140 1.140 163,900 +0.00(+0.00%)
Apr 17, 2019 1.150 1.180 1.100 1.140 116,416 +0.00(+0.00%)
Apr 16, 2019 1.120 1.270 1.060 1.140 682,260 +0.02(+1.79%)
Apr 15, 2019 1.160 1.160 1.100 1.120 174,506 -0.04(-3.45%)
Apr 12, 2019 1.160 1.200 1.159 1.160 70,900 +0.00(+0.00%)
Apr 11, 2019 1.160 1.200 1.160 1.160 72,065 +0.00(+0.00%)
Apr 10, 2019 1.210 1.220 1.150 1.160 220,128 -0.04(-3.33%)
Apr 09, 2019 1.220 1.220 1.200 1.200 108,146 -0.02(-1.64%)
Apr 08, 2019 1.220 1.230 1.210 1.220 86,346 +0.00(+0.00%)
Apr 05, 2019 1.250 1.260 1.210 1.220 114,300 -0.03(-2.40%)
Apr 04, 2019 1.210 1.260 1.170 1.250 243,322 +0.02(+1.63%)
Apr 03, 2019 1.240 1.240 1.210 1.230 75,614 +0.00(+0.00%)
Apr 02, 2019 1.250 1.260 1.220 1.230 134,654 -0.01(-0.81%)
Apr 01, 2019 1.210 1.260 1.210 1.240 164,722 -0.03(-2.36%)
Mar 29, 2019 1.250 1.290 1.180 1.270 250,700 +0.01(+0.73%)
Mar 28, 2019 1.290 1.290 1.221 1.261 257,934 +0.05(+4.20%)
Mar 27, 2019 1.240 1.240 1.190 1.210 190,635 -0.03(-2.42%)
Mar 26, 2019 1.180 1.250 1.180 1.240 333,027 +0.01(+0.81%)
Mar 25, 2019 1.200 1.250 1.190 1.230 229,511 -0.01(-0.81%)
Mar 22, 2019 1.300 1.306 1.230 1.240 210,000 -0.05(-3.88%)
Mar 21, 2019 1.290 1.320 1.250 1.290 258,677 +0.04(+3.20%)
Mar 20, 2019 1.270 1.270 1.240 1.250 93,623 -0.02(-1.57%)
Mar 19, 2019 1.300 1.330 1.260 1.270 182,500 -0.03(-2.31%)
Mar 18, 2019 1.240 1.300 1.210 1.300 349,062 +0.06(+4.84%)
Mar 15, 2019 1.210 1.240 1.200 1.240 286,900 +0.02(+1.64%)
Mar 14, 2019 1.210 1.260 1.200 1.220 358,044 -0.01(-0.81%)
Mar 13, 2019 1.240 1.250 1.200 1.230 142,465 -0.01(-0.81%)
Mar 12, 2019 1.240 1.250 1.220 1.240 178,058 +0.01(+0.81%)
Mar 11, 2019 1.240 1.270 1.210 1.230 146,336 -0.01(-0.81%)
Mar 08, 2019 1.200 1.280 1.180 1.240 596,100 +0.00(+0.00%)
Mar 07, 2019 1.260 1.260 1.200 1.240 427,770 -0.03(-2.36%)
Mar 06, 2019 1.320 1.330 1.260 1.270 305,496 +0.02(+1.60%)
Mar 05, 2019 1.290 1.310 1.160 1.250 772,658 -0.08(-6.02%)
Mar 04, 2019 1.390 1.400 1.280 1.330 673,628 -0.02(-1.48%)
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.