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 (%)
Jun 30, 2021 6.850 7.020 6.710 6.730 447,545 -0.12(-1.75%)
Jun 29, 2021 7.030 7.130 6.830 6.850 330,892 -0.21(-2.97%)
Jun 28, 2021 7.180 7.300 6.920 7.060 455,210 -0.16(-2.22%)
Jun 25, 2021 7.180 7.250 7.030 7.220 377,919 +0.06(+0.84%)
Jun 24, 2021 7.190 7.380 7.050 7.160 355,665 -0.05(-0.69%)
Jun 23, 2021 7.010 7.290 7.010 7.210 451,028 +0.26(+3.74%)
Jun 22, 2021 6.950 7.029 6.830 6.950 295,233 +0.04(+0.58%)
Jun 21, 2021 7.150 7.150 6.820 6.910 550,385 -0.29(-4.03%)
Jun 18, 2021 7.110 7.230 6.961 7.200 412,453 +0.15(+2.13%)
Jun 17, 2021 6.960 7.150 6.910 7.050 370,435 +0.04(+0.57%)
Jun 16, 2021 6.990 7.480 6.850 7.010 1,869,512 -0.01(-0.14%)
Jun 15, 2021 7.320 7.349 6.950 7.020 979,255 -0.35(-4.75%)
Jun 14, 2021 7.560 7.700 7.300 7.370 1,224,363 -0.27(-3.53%)
Jun 11, 2021 8.110 8.300 7.150 7.640 5,260,243 -1.96(-20.42%)
Jun 10, 2021 6.870 10.85 6.610 9.600 33,489,000 +2.75(+40.15%)
Jun 09, 2021 6.950 7.010 6.820 6.850 218,432 -0.05(-0.72%)
Jun 08, 2021 6.790 6.920 6.570 6.900 297,285 +0.10(+1.47%)
Jun 07, 2021 6.510 6.850 6.510 6.800 386,336 +0.36(+5.59%)
Jun 04, 2021 6.780 7.100 6.360 6.440 673,023 -0.13(-1.98%)
Jun 03, 2021 6.420 6.660 6.390 6.570 259,616 +0.11(+1.70%)
Jun 02, 2021 6.520 6.650 6.370 6.460 347,893 -0.09(-1.37%)
Jun 01, 2021 6.650 6.740 6.360 6.550 244,664 -0.06(-0.91%)
May 28, 2021 6.500 6.655 6.480 6.610 201,877 +0.17(+2.64%)
May 27, 2021 6.330 6.490 6.270 6.440 199,594 +0.15(+2.38%)
May 26, 2021 6.140 6.350 6.140 6.290 234,492 +0.18(+2.95%)
May 25, 2021 6.250 6.310 6.070 6.110 227,520 -0.14(-2.24%)
May 24, 2021 6.550 6.550 6.220 6.250 331,519 -0.29(-4.43%)
May 21, 2021 6.470 6.680 6.400 6.540 314,519 +0.07(+1.08%)
May 20, 2021 6.590 6.680 6.240 6.470 650,294 +0.24(+3.85%)
May 19, 2021 6.180 6.320 6.032 6.230 246,161 -0.17(-2.66%)
May 18, 2021 6.210 6.610 6.140 6.400 254,254 +0.22(+3.56%)
May 17, 2021 5.910 6.230 5.900 6.180 245,454 +0.23(+3.87%)
May 14, 2021 5.860 5.980 5.780 5.950 304,712 +0.17(+2.94%)
May 13, 2021 6.040 6.170 5.680 5.780 403,575 -0.27(-4.46%)
May 12, 2021 6.070 6.330 5.980 6.050 357,572 -0.06(-0.98%)
May 11, 2021 6.080 6.410 6.070 6.110 363,673 -0.18(-2.86%)
May 10, 2021 6.260 6.440 6.060 6.290 305,682 +0.04(+0.64%)
May 07, 2021 6.470 6.690 6.213 6.250 400,440 -0.29(-4.43%)
May 06, 2021 6.700 6.769 6.100 6.540 1,177,655 -0.13(-1.95%)
May 05, 2021 6.770 7.000 6.600 6.670 328,305 -0.07(-1.04%)
May 04, 2021 7.160 7.160 6.590 6.740 433,037 -0.45(-6.26%)
May 03, 2021 7.000 7.400 6.910 7.190 532,162 +0.32(+4.66%)
Apr 30, 2021 6.900 7.090 6.700 6.870 379,300 -0.13(-1.86%)
Apr 29, 2021 7.170 7.190 6.830 7.000 190,710 -0.16(-2.23%)
Apr 28, 2021 7.060 7.260 6.870 7.160 227,227 +0.01(+0.14%)
Apr 27, 2021 7.280 7.280 7.000 7.150 243,816 +0.08(+1.13%)
Apr 26, 2021 6.870 7.180 6.800 7.070 362,305 +0.25(+3.67%)
Apr 23, 2021 6.800 6.910 6.550 6.820 198,400 +0.11(+1.64%)
Apr 22, 2021 6.740 6.910 6.560 6.710 258,750 +0.06(+0.90%)
Apr 21, 2021 6.240 6.710 6.180 6.650 221,992 +0.35(+5.56%)
Apr 20, 2021 6.280 6.440 6.160 6.300 308,476 -0.02(-0.32%)
Apr 19, 2021 6.400 6.580 6.190 6.320 407,269 -0.15(-2.32%)
Apr 16, 2021 6.580 6.600 6.260 6.470 379,700 -0.11(-1.67%)
Apr 15, 2021 6.830 6.920 6.460 6.580 408,773 -0.20(-2.95%)
Apr 14, 2021 6.660 6.980 6.560 6.780 325,393 +0.08(+1.19%)
Apr 13, 2021 7.020 7.040 6.430 6.700 684,368 -0.22(-3.18%)
Apr 12, 2021 7.460 7.600 6.860 6.920 607,522 -0.50(-6.74%)
Apr 09, 2021 7.390 7.550 7.227 7.420 244,700 +0.09(+1.23%)
Apr 08, 2021 7.400 7.460 7.200 7.330 285,794 -0.03(-0.41%)
Apr 07, 2021 7.270 7.530 7.200 7.360 320,280 +0.07(+0.96%)
Apr 06, 2021 7.310 7.390 7.100 7.290 332,890 -0.06(-0.82%)
Apr 05, 2021 7.500 7.580 7.200 7.350 262,112 -0.11(-1.47%)
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.