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 (%)
Sep 28, 2018 2.200 2.200 1.980 2.000 256,600 -0.16(-7.41%)
Sep 27, 2018 2.010 2.240 1.980 2.160 655,237 +0.14(+6.93%)
Sep 26, 2018 1.940 2.030 1.910 2.020 191,567 +0.09(+4.66%)
Sep 25, 2018 1.890 1.950 1.890 1.930 68,128 +0.02(+1.05%)
Sep 24, 2018 1.970 1.970 1.830 1.910 208,082 -0.05(-2.55%)
Sep 21, 2018 1.880 1.960 1.870 1.960 127,600 +0.07(+3.70%)
Sep 20, 2018 1.890 1.929 1.870 1.890 83,367 +0.02(+1.07%)
Sep 19, 2018 1.870 1.900 1.860 1.870 122,809 -0.02(-1.06%)
Sep 18, 2018 1.870 1.890 1.840 1.890 96,439 +0.02(+1.07%)
Sep 17, 2018 1.880 1.900 1.850 1.870 41,330 +0.01(+0.54%)
Sep 14, 2018 1.870 1.900 1.860 1.860 78,600 -0.01(-0.53%)
Sep 13, 2018 1.880 1.950 1.860 1.870 113,307 -0.03(-1.58%)
Sep 12, 2018 1.850 1.900 1.850 1.900 90,386 +0.05(+2.70%)
Sep 11, 2018 1.880 1.890 1.820 1.850 197,856 -0.05(-2.63%)
Sep 10, 2018 1.960 1.960 1.850 1.900 192,269 -0.06(-3.06%)
Sep 07, 2018 1.980 2.050 1.910 1.960 104,100 -0.02(-1.01%)
Sep 06, 2018 2.080 2.088 1.860 1.980 394,314 -0.12(-5.71%)
Sep 05, 2018 2.120 2.150 2.060 2.100 155,242 +0.00(+0.00%)
Sep 04, 2018 2.190 2.190 2.070 2.100 305,332 +0.04(+1.94%)
Aug 31, 2018 2.060 2.060 2.060 0 +0.03(+1.48%)
Aug 30, 2018 1.940 2.060 1.920 2.030 336,348 +0.10(+5.18%)
Aug 29, 2018 1.900 1.930 1.860 1.930 204,983 +0.05(+2.66%)
Aug 28, 2018 1.950 1.950 1.880 1.880 124,830 -0.02(-1.05%)
Aug 27, 2018 1.970 2.000 1.900 1.900 119,994 -0.05(-2.56%)
Aug 24, 2018 1.960 1.990 1.910 1.950 80,400 +0.00(+0.00%)
Aug 23, 2018 1.940 1.991 1.931 1.950 100,436 +0.02(+1.04%)
Aug 22, 2018 1.890 1.950 1.870 1.930 151,564 +0.07(+3.76%)
Aug 21, 2018 1.800 1.880 1.796 1.860 207,694 +0.02(+1.09%)
Aug 20, 2018 1.860 1.880 1.810 1.840 207,766 -0.05(-2.65%)
Aug 17, 2018 1.820 1.920 1.670 1.890 676,400 +0.05(+2.72%)
Aug 16, 2018 1.960 1.970 1.830 1.840 246,849 -0.08(-4.17%)
Aug 15, 2018 1.980 1.980 1.780 1.920 587,262 -0.09(-4.48%)
Aug 14, 2018 2.050 2.060 2.010 2.010 180,979 -0.01(-0.50%)
Aug 13, 2018 2.050 2.100 2.010 2.020 359,993 -0.04(-1.94%)
Aug 10, 2018 2.070 2.100 2.050 2.060 132,700 -0.01(-0.48%)
Aug 09, 2018 2.140 2.140 2.050 2.070 114,745 -0.01(-0.48%)
Aug 08, 2018 2.150 2.170 2.050 2.080 173,667 -0.10(-4.59%)
Aug 07, 2018 2.110 2.220 2.070 2.180 232,531 +0.09(+4.31%)
Aug 06, 2018 2.060 2.110 2.060 2.090 93,888 +0.03(+1.46%)
Aug 03, 2018 2.050 2.100 2.040 2.060 62,700 +0.02(+0.98%)
Aug 02, 2018 2.070 2.120 2.020 2.040 135,233 -0.02(-0.97%)
Aug 01, 2018 2.030 2.110 2.030 2.060 138,194 +0.05(+2.49%)
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%)
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.