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, 2019 1.430 1.460 1.400 1.410 354,420 -0.01(-0.63%)
Jan 30, 2019 1.430 1.437 1.390 1.419 152,191 +0.03(+2.08%)
Jan 29, 2019 1.420 1.460 1.390 1.390 299,860 -0.02(-1.42%)
Jan 28, 2019 1.390 1.460 1.370 1.410 902,330 +0.04(+3.30%)
Jan 25, 2019 1.330 1.380 1.330 1.365 158,400 +0.04(+3.41%)
Jan 24, 2019 1.300 1.340 1.300 1.320 85,684 -0.01(-0.75%)
Jan 23, 2019 1.370 1.385 1.320 1.330 173,279 -0.03(-2.21%)
Jan 22, 2019 1.380 1.420 1.350 1.360 534,360 -0.02(-1.45%)
Jan 18, 2019 1.370 1.400 1.350 1.380 172,600 -0.01(-0.72%)
Jan 17, 2019 1.370 1.420 1.240 1.390 645,678 +0.04(+2.96%)
Jan 16, 2019 1.400 1.425 1.280 1.350 667,237 -0.03(-2.17%)
Jan 15, 2019 1.470 1.490 1.320 1.380 754,368 -0.08(-5.48%)
Jan 14, 2019 1.270 1.490 1.250 1.460 2,013,937 +0.21(+16.80%)
Jan 11, 2019 1.270 1.290 1.240 1.250 177,700 -0.01(-0.79%)
Jan 10, 2019 1.250 1.300 1.250 1.260 293,771 +0.03(+2.44%)
Jan 09, 2019 1.230 1.270 1.200 1.230 272,477 +0.00(+0.00%)
Jan 08, 2019 1.320 1.350 1.150 1.230 952,215 +0.00(+0.00%)
Jan 07, 2019 1.090 1.240 1.070 1.230 513,883 +0.16(+14.95%)
Jan 04, 2019 1.050 1.100 1.050 1.070 240,100 +0.03(+2.88%)
Jan 03, 2019 1.060 1.090 1.000 1.040 462,854 -0.02(-1.89%)
Jan 02, 2019 0.9910 1.080 0.9842 1.060 1,941,519 +0.08(+8.16%)
Dec 31, 2018 0.9900 1.000 0.9800 0.9800 127,200 -0.02(-2.00%)
Dec 28, 2018 0.9900 1.010 0.9900 1.000 731,200 +0.02(+2.04%)
Dec 27, 2018 0.9900 1.000 0.9520 0.9800 476,208 -0.02(-1.51%)
Dec 26, 2018 1.000 1.030 0.9539 0.9950 373,086 -0.02(-1.49%)
Dec 24, 2018 1.050 1.050 1.000 1.010 95,100 +0.01(+1.00%)
Dec 21, 2018 1.070 1.180 1.000 1.000 371,900 -0.08(-7.41%)
Dec 20, 2018 1.130 1.182 1.060 1.080 289,514 -0.08(-6.90%)
Dec 19, 2018 1.160 1.200 1.148 1.160 76,426 +0.01(+1.31%)
Dec 18, 2018 1.240 1.240 1.110 1.145 351,083 -0.07(-5.83%)
Dec 17, 2018 1.270 1.290 1.190 1.216 84,897 -0.07(-5.74%)
Dec 14, 2018 1.270 1.290 1.210 1.290 214,500 +0.01(+0.78%)
Dec 13, 2018 1.350 1.352 1.260 1.280 126,774 -0.06(-4.48%)
Dec 12, 2018 1.350 1.390 1.340 1.340 150,206 +0.00(+0.00%)
Dec 11, 2018 1.330 1.353 1.320 1.340 39,401 +0.00(+0.00%)
Dec 10, 2018 1.330 1.355 1.300 1.340 129,549 +0.01(+0.75%)
Dec 07, 2018 1.350 1.350 1.330 1.330 81,600 +0.00(+0.00%)
Dec 06, 2018 1.390 1.390 1.230 1.330 231,510 -0.06(-4.32%)
Dec 04, 2018 1.420 1.420 1.390 1.390 200,700 -0.01(-0.71%)
Dec 03, 2018 1.430 1.430 1.390 1.400 190,925 +0.02(+1.45%)
Nov 30, 2018 1.420 1.420 1.380 1.380 132,500 -0.03(-2.13%)
Nov 29, 2018 1.410 1.430 1.390 1.410 217,692 +0.00(+0.00%)
Nov 28, 2018 1.430 1.430 1.390 1.410 205,000 -0.01(-0.70%)
Nov 27, 2018 1.430 1.430 1.400 1.420 471,073 +0.00(+0.00%)
Nov 26, 2018 1.430 1.440 1.410 1.420 532,383 -0.01(-0.70%)
Nov 23, 2018 1.430 1.430 1.400 1.430 443,700 +0.01(+0.70%)
Nov 21, 2018 1.420 1.420 1.420 0 -0.63(-30.73%)
Nov 20, 2018 1.930 2.100 1.920 2.050 829,702 +0.17(+9.04%)
Nov 19, 2018 1.800 1.950 1.760 1.880 349,112 +0.13(+7.43%)
Nov 16, 2018 1.660 1.780 1.650 1.750 124,400 +0.10(+6.06%)
Nov 15, 2018 1.690 1.750 1.640 1.650 332,091 +0.13(+8.55%)
Nov 14, 2018 1.650 1.650 1.520 1.520 41,904 -0.10(-6.17%)
Nov 13, 2018 1.550 1.650 1.520 1.620 24,687 +0.06(+3.85%)
Nov 12, 2018 1.538 1.610 1.450 1.560 61,187 -0.02(-1.27%)
Nov 09, 2018 1.630 1.640 1.520 1.580 68,600 -0.07(-4.24%)
Nov 08, 2018 1.580 1.670 1.560 1.650 66,980 +0.07(+4.43%)
Nov 07, 2018 1.570 1.600 1.548 1.580 64,862 +0.00(+0.00%)
Nov 06, 2018 1.560 1.590 1.510 1.580 7,648 +0.03(+1.94%)
Nov 05, 2018 1.570 1.600 1.520 1.550 54,496 -0.02(-1.27%)
Nov 02, 2018 1.580 1.600 1.480 1.570 124,800 +0.02(+1.29%)
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.