Skip to main content
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, 2019 1.100 1.100 1.040 1.060 240,361 -0.04(-3.64%)
Apr 29, 2019 1.100 1.130 1.090 1.100 132,522 -0.02(-1.79%)
Apr 26, 2019 1.110 1.120 1.080 1.120 120,900 +0.02(+1.82%)
Apr 25, 2019 1.120 1.120 1.080 1.100 148,206 -0.02(-1.79%)
Apr 24, 2019 1.150 1.160 1.120 1.120 82,187 -0.06(-5.08%)
Apr 23, 2019 1.110 1.180 1.100 1.180 127,923 +0.04(+3.51%)
Apr 22, 2019 1.140 1.150 1.080 1.140 120,493 +0.00(+0.00%)
Apr 18, 2019 1.150 1.175 1.140 1.140 163,900 +0.00(+0.00%)
Apr 17, 2019 1.150 1.180 1.100 1.140 116,416 +0.00(+0.00%)
Apr 16, 2019 1.120 1.270 1.060 1.140 682,260 +0.02(+1.79%)
Apr 15, 2019 1.160 1.160 1.100 1.120 174,506 -0.04(-3.45%)
Apr 12, 2019 1.160 1.200 1.159 1.160 70,900 +0.00(+0.00%)
Apr 11, 2019 1.160 1.200 1.160 1.160 72,065 +0.00(+0.00%)
Apr 10, 2019 1.210 1.220 1.150 1.160 220,128 -0.04(-3.33%)
Apr 09, 2019 1.220 1.220 1.200 1.200 108,146 -0.02(-1.64%)
Apr 08, 2019 1.220 1.230 1.210 1.220 86,346 +0.00(+0.00%)
Apr 05, 2019 1.250 1.260 1.210 1.220 114,300 -0.03(-2.40%)
Apr 04, 2019 1.210 1.260 1.170 1.250 243,322 +0.02(+1.63%)
Apr 03, 2019 1.240 1.240 1.210 1.230 75,614 +0.00(+0.00%)
Apr 02, 2019 1.250 1.260 1.220 1.230 134,654 -0.01(-0.81%)
Apr 01, 2019 1.210 1.260 1.210 1.240 164,722 -0.03(-2.36%)
Mar 29, 2019 1.250 1.290 1.180 1.270 250,700 +0.01(+0.73%)
Mar 28, 2019 1.290 1.290 1.221 1.261 257,934 +0.05(+4.20%)
Mar 27, 2019 1.240 1.240 1.190 1.210 190,635 -0.03(-2.42%)
Mar 26, 2019 1.180 1.250 1.180 1.240 333,027 +0.01(+0.81%)
Mar 25, 2019 1.200 1.250 1.190 1.230 229,511 -0.01(-0.81%)
Mar 22, 2019 1.300 1.306 1.230 1.240 210,000 -0.05(-3.88%)
Mar 21, 2019 1.290 1.320 1.250 1.290 258,677 +0.04(+3.20%)
Mar 20, 2019 1.270 1.270 1.240 1.250 93,623 -0.02(-1.57%)
Mar 19, 2019 1.300 1.330 1.260 1.270 182,500 -0.03(-2.31%)
Mar 18, 2019 1.240 1.300 1.210 1.300 349,062 +0.06(+4.84%)
Mar 15, 2019 1.210 1.240 1.200 1.240 286,900 +0.02(+1.64%)
Mar 14, 2019 1.210 1.260 1.200 1.220 358,044 -0.01(-0.81%)
Mar 13, 2019 1.240 1.250 1.200 1.230 142,465 -0.01(-0.81%)
Mar 12, 2019 1.240 1.250 1.220 1.240 178,058 +0.01(+0.81%)
Mar 11, 2019 1.240 1.270 1.210 1.230 146,336 -0.01(-0.81%)
Mar 08, 2019 1.200 1.280 1.180 1.240 596,100 +0.00(+0.00%)
Mar 07, 2019 1.260 1.260 1.200 1.240 427,770 -0.03(-2.36%)
Mar 06, 2019 1.320 1.330 1.260 1.270 305,496 +0.02(+1.60%)
Mar 05, 2019 1.290 1.310 1.160 1.250 772,658 -0.08(-6.02%)
Mar 04, 2019 1.390 1.400 1.280 1.330 673,628 -0.02(-1.48%)
Mar 01, 2019 1.520 1.530 1.335 1.350 1,594,000 -0.38(-21.97%)
Feb 28, 2019 1.750 1.800 1.600 1.730 1,468,839 +0.02(+1.17%)
Feb 27, 2019 1.600 1.750 1.510 1.710 1,862,266 +0.13(+8.23%)
Feb 26, 2019 1.570 1.620 1.430 1.580 7,794,933 +0.23(+17.04%)
Feb 25, 2019 1.400 1.430 1.280 1.350 1,957,892 -0.02(-1.46%)
Feb 22, 2019 1.350 1.400 1.250 1.370 1,284,100 +0.02(+1.48%)
Feb 21, 2019 1.510 1.510 1.310 1.350 1,899,490 -0.11(-7.53%)
Feb 20, 2019 1.500 1.540 1.430 1.460 1,542,765 -0.02(-1.35%)
Feb 19, 2019 1.490 1.500 1.430 1.480 489,543 +0.03(+2.07%)
Feb 15, 2019 1.430 1.500 1.400 1.450 888,100 +0.03(+2.11%)
Feb 14, 2019 1.400 1.440 1.375 1.420 251,532 +0.03(+2.16%)
Feb 13, 2019 1.430 1.440 1.380 1.390 139,298 -0.02(-1.42%)
Feb 12, 2019 1.430 1.440 1.360 1.410 307,311 +0.00(+0.00%)
Feb 11, 2019 1.350 1.450 1.350 1.410 475,350 +0.09(+6.82%)
Feb 08, 2019 1.360 1.380 1.310 1.320 205,400 -0.03(-2.22%)
Feb 07, 2019 1.410 1.460 1.310 1.350 326,950 -0.05(-3.57%)
Feb 06, 2019 1.450 1.463 1.380 1.400 538,527 -0.07(-4.76%)
Feb 05, 2019 1.510 1.520 1.450 1.470 286,892 -0.01(-0.68%)
Feb 04, 2019 1.460 1.550 1.460 1.480 798,407 +0.04(+2.78%)
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.