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 (%)
Nov 30, 2021 4.350 4.739 4.230 4.490 643,996 +0.14(+3.22%)
Nov 29, 2021 4.530 4.610 4.334 4.350 165,421 -0.19(-4.19%)
Nov 26, 2021 4.390 4.560 4.301 4.540 218,747 +0.07(+1.57%)
Nov 24, 2021 4.290 4.550 4.290 4.470 121,287 +0.15(+3.47%)
Nov 23, 2021 4.240 4.399 4.234 4.320 195,691 +0.04(+0.93%)
Nov 22, 2021 4.430 4.450 4.220 4.280 338,673 -0.19(-4.25%)
Nov 19, 2021 4.400 4.630 4.300 4.470 273,886 +0.01(+0.22%)
Nov 18, 2021 4.690 4.520 4.450 4.460 335,947 -0.24(-5.11%)
Nov 17, 2021 4.870 4.920 4.680 4.700 264,886 -0.22(-4.47%)
Nov 16, 2021 4.890 4.960 4.830 4.920 202,130 +0.01(+0.20%)
Nov 15, 2021 5.080 5.150 4.830 4.910 395,634 -0.17(-3.35%)
Nov 12, 2021 5.240 5.260 4.990 5.080 319,334 -0.14(-2.68%)
Nov 11, 2021 5.140 5.390 4.904 5.220 468,154 +0.06(+1.16%)
Nov 10, 2021 5.290 5.160 251,506 -0.13(-2.46%)
Nov 09, 2021 5.300 5.342 5.180 5.290 262,030 -0.04(-0.75%)
Nov 08, 2021 5.340 5.415 5.310 5.330 125,977 -0.02(-0.37%)
Nov 05, 2021 5.480 5.564 5.285 5.350 228,293 -0.12(-2.19%)
Nov 04, 2021 5.500 5.570 5.451 5.470 128,564 -0.04(-0.73%)
Nov 03, 2021 5.430 5.540 5.420 5.510 135,951 +0.06(+1.10%)
Nov 02, 2021 5.580 5.580 5.400 5.450 167,179 -0.13(-2.33%)
Nov 01, 2021 5.340 5.820 5.340 5.580 673,259 +0.24(+4.49%)
Oct 29, 2021 5.350 5.470 5.280 5.340 332,132 -0.13(-2.38%)
Oct 28, 2021 5.350 5.470 5.340 5.470 202,692 +0.14(+2.63%)
Oct 27, 2021 5.350 5.430 5.260 5.330 207,573 -0.05(-0.93%)
Oct 26, 2021 5.410 5.380 196,597 +0.02(+0.37%)
Oct 25, 2021 5.400 5.500 5.330 5.360 234,846 -0.07(-1.29%)
Oct 22, 2021 5.560 5.560 5.240 5.430 490,953 -0.17(-3.04%)
Oct 21, 2021 5.650 5.730 5.510 5.600 226,639 -0.05(-0.88%)
Oct 20, 2021 5.560 5.730 5.510 5.650 148,015 +0.07(+1.25%)
Oct 19, 2021 5.660 5.700 5.550 5.580 237,865 -0.10(-1.76%)
Oct 18, 2021 5.700 5.730 5.570 5.680 179,558 -0.04(-0.70%)
Oct 15, 2021 5.880 5.900 5.720 5.720 158,562 -0.15(-2.56%)
Oct 14, 2021 5.930 5.990 5.870 5.870 104,634 -0.06(-1.01%)
Oct 13, 2021 5.830 6.000 5.810 5.930 136,586 +0.12(+2.07%)
Oct 12, 2021 5.820 5.905 5.750 5.810 243,754 -0.03(-0.51%)
Oct 11, 2021 5.780 5.879 5.750 5.840 108,544 +0.06(+1.04%)
Oct 08, 2021 5.860 5.900 5.770 5.780 95,229 -0.01(-0.17%)
Oct 07, 2021 5.840 5.930 5.770 5.790 176,265 -0.06(-1.03%)
Oct 06, 2021 5.860 5.930 5.809 5.850 116,209 -0.04(-0.68%)
Oct 05, 2021 5.880 6.000 5.830 5.890 194,872 +0.01(+0.17%)
Oct 04, 2021 5.980 6.095 5.871 5.880 186,898 -0.13(-2.16%)
Oct 01, 2021 5.900 6.110 5.760 6.010 260,454 +0.06(+1.01%)
Sep 30, 2021 5.890 6.080 5.850 5.950 146,588 +0.05(+0.85%)
Sep 29, 2021 6.070 6.119 5.880 5.900 255,882 -0.20(-3.28%)
Sep 28, 2021 6.060 6.290 5.880 6.100 444,495 +0.08(+1.33%)
Sep 27, 2021 6.150 6.300 6.000 6.020 227,443 -0.10(-1.63%)
Sep 24, 2021 6.200 6.290 6.100 6.120 164,721 -0.15(-2.39%)
Sep 23, 2021 6.190 6.390 6.130 6.270 235,550 +0.12(+1.95%)
Sep 22, 2021 6.250 6.250 6.120 6.150 153,127 -0.07(-1.13%)
Sep 21, 2021 6.090 6.231 6.068 6.220 117,693 +0.13(+2.13%)
Sep 20, 2021 6.260 6.280 6.020 6.090 201,432 -0.28(-4.40%)
Sep 17, 2021 6.210 6.376 6.160 6.370 156,853 +0.11(+1.76%)
Sep 16, 2021 6.080 6.380 6.040 6.260 361,099 +0.14(+2.29%)
Sep 15, 2021 6.120 6.150 6.020 6.120 184,090 +0.03(+0.49%)
Sep 14, 2021 6.260 6.270 6.044 6.090 354,116 -0.20(-3.18%)
Sep 13, 2021 6.280 6.410 6.150 6.290 248,832 +0.01(+0.16%)
Sep 10, 2021 6.380 6.460 6.180 6.280 281,344 -0.05(-0.79%)
Sep 09, 2021 6.240 6.450 6.220 6.330 182,371 +0.03(+0.48%)
Sep 08, 2021 6.350 6.350 6.140 6.300 370,777 -0.06(-0.94%)
Sep 07, 2021 6.470 6.550 6.170 6.360 776,923 -0.17(-2.60%)
Sep 03, 2021 6.700 6.700 6.460 6.530 315,133 -0.16(-2.39%)
Sep 02, 2021 7.310 7.634 6.600 6.690 1,271,514 -0.75(-10.08%)
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.