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 (%)
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%)
Apr 01, 2021 7.390 7.590 7.350 7.460 234,900 +0.18(+2.47%)
Mar 31, 2021 6.990 7.340 6.980 7.280 416,571 +0.36(+5.20%)
Mar 30, 2021 7.080 7.150 6.840 6.920 400,648 -0.16(-2.26%)
Mar 29, 2021 7.250 7.370 6.970 7.080 451,137 -0.31(-4.19%)
Mar 26, 2021 7.780 7.960 7.260 7.390 551,200 -0.35(-4.52%)
Mar 25, 2021 7.270 7.860 7.250 7.740 669,403 +0.14(+1.84%)
Mar 24, 2021 8.140 8.140 7.550 7.600 440,314 -0.50(-6.17%)
Mar 23, 2021 8.510 8.510 8.000 8.100 543,602 -0.50(-5.81%)
Mar 22, 2021 8.520 8.850 8.400 8.600 539,757 +0.01(+0.12%)
Mar 19, 2021 8.390 8.600 8.230 8.590 436,500 +0.33(+4.00%)
Mar 18, 2021 8.430 8.810 8.210 8.260 462,247 -0.44(-5.06%)
Mar 17, 2021 8.100 8.850 8.090 8.700 579,950 +0.33(+3.94%)
Mar 16, 2021 8.850 8.890 8.220 8.370 575,933 -0.47(-5.32%)
Mar 15, 2021 9.100 9.130 8.610 8.840 716,398 -0.22(-2.43%)
Mar 12, 2021 9.000 9.280 8.670 9.060 623,600 -0.14(-1.52%)
Mar 11, 2021 8.470 9.220 8.370 9.200 1,024,558 +0.84(+10.05%)
Mar 10, 2021 8.500 8.560 8.060 8.360 676,883 -0.08(-0.95%)
Mar 09, 2021 7.970 8.550 7.910 8.440 1,214,826 +0.74(+9.61%)
Mar 08, 2021 7.700 7.960 7.430 7.700 582,035 +0.02(+0.26%)
Mar 05, 2021 7.800 7.880 6.730 7.680 1,598,600 -0.23(-2.91%)
Mar 04, 2021 8.500 8.710 7.720 7.910 1,767,058 -0.67(-7.81%)
Mar 03, 2021 9.190 9.470 8.300 8.580 4,279,103 +0.71(+9.02%)
Mar 02, 2021 8.220 8.350 7.720 7.870 1,385,210 -0.32(-3.91%)
Mar 01, 2021 8.190 8.370 7.920 8.190 1,002,890 +0.21(+2.63%)
Feb 26, 2021 7.980 8.130 7.560 7.980 716,700 +0.07(+0.88%)
Feb 25, 2021 8.400 8.600 7.760 7.910 1,017,904 -0.55(-6.50%)
Feb 24, 2021 8.370 8.930 8.310 8.460 859,073 +0.13(+1.56%)
Feb 23, 2021 8.560 8.680 7.800 8.330 1,375,557 -0.72(-7.96%)
Feb 22, 2021 9.450 9.650 8.910 9.050 1,016,412 -0.55(-5.73%)
Feb 19, 2021 9.420 9.820 9.360 9.600 864,300 +0.29(+3.11%)
Feb 18, 2021 9.810 10.00 9.230 9.310 1,059,367 -0.79(-7.82%)
Feb 17, 2021 10.30 10.42 9.400 10.10 1,980,620 -0.59(-5.52%)
Feb 16, 2021 11.53 11.55 10.51 10.69 2,759,514 -0.74(-6.47%)
Feb 12, 2021 11.40 12.46 11.05 11.43 1,673,300 -0.41(-3.46%)
Feb 11, 2021 11.28 12.28 10.85 11.84 3,457,641 +0.83(+7.54%)
Feb 10, 2021 12.83 12.91 10.21 11.01 6,865,946 -1.53(-12.20%)
Feb 09, 2021 16.99 17.00 11.51 12.54 70,493,288 +4.17(+49.82%)
Feb 08, 2021 7.510 8.470 7.400 8.370 1,918,126 +0.83(+11.01%)
Feb 05, 2021 7.780 7.810 7.180 7.540 1,268,400 -0.07(-0.92%)
Feb 04, 2021 7.510 7.840 7.310 7.610 1,425,854 +0.15(+2.01%)
Feb 03, 2021 7.230 7.500 7.060 7.460 971,913 +0.31(+4.34%)
Feb 02, 2021 7.490 7.540 7.050 7.150 1,202,771 -0.08(-1.11%)
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.