Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
1.360
1.450
1.360
1.420
80,573
+0.10(+7.58%)
Oct 30, 2018
1.280
1.380
1.200
1.320
277,329
-0.08(-5.71%)
Oct 29, 2018
1.520
1.520
1.363
1.400
105,466
-0.07(-4.76%)
Oct 26, 2018
1.530
1.540
1.430
1.470
87,400
-0.07(-4.55%)
Oct 25, 2018
1.520
1.587
1.460
1.540
91,974
+0.04(+2.67%)
Oct 24, 2018
1.630
1.650
1.420
1.500
245,332
-0.12(-7.41%)
Oct 23, 2018
1.650
1.658
1.530
1.620
173,556
-0.06(-3.86%)
Oct 22, 2018
1.750
1.750
1.680
1.685
117,244
-0.04(-2.60%)
Oct 19, 2018
1.790
1.800
1.710
1.730
179,900
-0.05(-2.81%)
Oct 18, 2018
1.790
1.827
1.750
1.780
104,098
+0.00(+0.00%)
Oct 17, 2018
1.750
1.841
1.750
1.780
103,883
+0.04(+2.30%)
Oct 16, 2018
1.630
1.770
1.630
1.740
98,682
+0.10(+6.10%)
Oct 15, 2018
1.700
1.720
1.600
1.640
109,128
-0.08(-4.65%)
Oct 12, 2018
1.710
1.810
1.640
1.720
194,500
+0.05(+2.99%)
Oct 11, 2018
1.810
1.830
1.670
1.670
351,472
-0.15(-8.24%)
Oct 10, 2018
1.920
1.930
1.820
1.820
75,499
-0.11(-5.70%)
Oct 09, 2018
1.890
1.950
1.880
1.930
66,441
+0.05(+2.66%)
Oct 08, 2018
1.960
1.970
1.880
1.880
98,374
-0.08(-4.08%)
Oct 05, 2018
1.990
1.990
1.890
1.960
123,100
+0.01(+0.51%)
Oct 04, 2018
1.950
2.040
1.930
1.950
166,738
+0.01(+0.52%)
Oct 03, 2018
1.950
2.040
1.940
1.940
112,766
-0.06(-3.00%)
Oct 02, 2018
1.980
2.050
1.980
2.000
82,029
+0.00(+0.00%)
Oct 01, 2018
2.010
2.057
1.990
2.000
129,564
+0.00(+0.00%)
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%)
Jul 02, 2018
2.110
2.218
2.102
2.160
121,282
+0.01(+0.47%)
Jun 29, 2018
2.150
2.180
2.100
2.150
629,509
-0.05(-2.27%)
Jun 28, 2018
2.220
2.230
2.110
2.200
429,462
-0.02(-0.90%)
Jun 27, 2018
2.290
2.310
2.200
2.220
406,298
-0.04(-1.77%)
Jun 26, 2018
2.530
2.530
2.240
2.260
967,690
+0.04(+1.80%)
Jun 25, 2018
2.300
2.330
2.200
2.220
390,960
-0.11(-4.72%)
Jun 22, 2018
2.450
2.450
2.260
2.330
775,719
-0.13(-5.28%)
Jun 21, 2018
2.480
2.481
2.340
2.460
576,583
-0.02(-0.81%)
Jun 20, 2018
2.360
2.490
2.340
2.480
883,539
+0.12(+5.08%)
Jun 19, 2018
2.330
2.380
2.260
2.360
637,279
+0.02(+0.85%)
Jun 18, 2018
2.310
2.355
2.230
2.340
1,056,089
+0.13(+5.88%)
Jun 15, 2018
2.210
2.100
2.210
717,587
+0.11(+5.24%)
Jun 14, 2018
2.260
2.270
2.050
2.100
1,287,616
-0.15(-6.67%)
Jun 13, 2018
2.090
2.300
2.010
2.250
2,215,329
+0.13(+6.13%)
Jun 12, 2018
2.600
2.630
2.120
2.120
3,380,038
-0.48(-18.46%)
Jun 11, 2018
2.850
2.860
2.580
2.600
2,411,972
-0.21(-7.47%)
Jun 08, 2018
2.780
2.921
2.731
2.810
1,062,062
+0.08(+2.93%)
Jun 07, 2018
2.850
2.980
2.630
2.730
2,109,555
-0.14(-4.88%)
Jun 06, 2018
2.380
2.900
2.360
2.870
4,916,551
+0.52(+22.13%)
Jun 05, 2018
2.340
2.360
2.270
2.350
772,692
+0.03(+1.29%)
Jun 04, 2018
2.360
2.385
2.261
2.320
943,367
-0.03(-1.28%)
Jun 01, 2018
2.380
2.380
2.280
2.350
798,224
-0.01(-0.42%)
May 31, 2018
2.360
2.370
2.220
2.360
849,963
+0.02(+0.85%)
May 30, 2018
2.400
2.400
2.050
2.340
1,843,275
+0.04(+1.74%)
May 29, 2018
2.280
2.400
2.261
2.300
1,829,630
+0.05(+2.22%)
May 25, 2018
2.250
2.250
2.250
0
+0.05(+2.27%)
May 24, 2018
2.100
2.320
2.020
2.200
2,005,410
+0.14(+6.80%)
May 23, 2018
2.130
2.420
1.920
2.060
8,850,754
+0.07(+3.52%)
May 22, 2018
1.780
2.000
1.750
1.990
2,180,549
+0.22(+12.43%)
May 21, 2018
1.790
1.790
1.710
1.770
697,427
+0.02(+1.14%)
May 18, 2018
1.790
1.790
1.680
1.750
1,442,980
-0.04(-2.29%)
May 17, 2018
1.820
1.850
1.700
1.791
1,755,066
-0.03(-1.59%)
May 16, 2018
1.800
1.860
1.640
1.820
4,669,523
+0.13(+7.69%)
May 15, 2018
1.550
1.740
1.550
1.690
7,489,339
+0.24(+16.55%)
May 14, 2018
1.360
1.450
1.350
1.450
2,768,142
+0.13(+9.85%)
May 11, 2018
1.330
1.350
1.295
1.320
1,376,206
+0.02(+1.54%)
May 10, 2018
1.290
1.330
1.230
1.300
1,782,820
+0.01(+0.78%)
May 09, 2018
1.310
1.310
1.240
1.290
1,996,441
+0.01(+0.78%)
May 08, 2018
1.330
1.350
1.260
1.280
3,606,537
-0.02(-1.54%)
May 07, 2018
1.280
1.330
1.250
1.300
8,379,474
+0.04(+3.17%)
May 04, 2018
1.300
1.300
1.180
1.260
3,803,656
-0.01(-1.18%)
May 03, 2018
1.280
1.310
1.220
1.275
8,613,969
-1.21(-48.59%)
May 02, 2018
2.920
3.360
2.360
2.480
6,251,762
-1.69(-40.53%)
May 01, 2018
3.260
4.300
3.200
4.170
22,074,812
+2.03(+94.86%)
Apr 30, 2018
1.160
2.650
1.140
2.140
7,061,966
+1.00(+87.72%)
Apr 27, 2018
1.170
1.170
1.130
1.140
49,084
+0.01(+0.88%)
Apr 26, 2018
1.140
1.220
1.110
1.130
89,779
+0.01(+0.89%)
Apr 25, 2018
1.120
1.250
1.100
1.120
182,886
+0.00(+0.00%)
Apr 24, 2018
1.110
1.150
1.090
1.120
152,066
+0.01(+0.90%)
Apr 23, 2018
1.100
1.150
1.100
1.110
60,019
+0.00(+0.00%)
Apr 20, 2018
1.190
1.200
1.100
1.110
288,422
-0.11(-9.02%)
Apr 19, 2018
1.260
1.260
1.220
1.220
112,666
-0.01(-1.13%)
Apr 18, 2018
1.390
1.410
1.220
1.234
424,600
-0.02(-1.59%)
Apr 17, 2018
1.220
1.289
1.200
1.254
120,283
+0.03(+2.77%)
Apr 16, 2018
1.290
1.299
1.220
1.220
128,917
-0.07(-5.43%)
Apr 13, 2018
1.340
1.340
1.270
1.290
107,200
-0.03(-2.27%)
Apr 12, 2018
1.320
1.350
1.220
1.320
420,755
+0.05(+3.94%)
Apr 11, 2018
1.270
1.290
1.220
1.270
197,433
-0.02(-1.55%)
Apr 10, 2018
1.270
1.326
1.220
1.290
274,554
+0.04(+3.61%)
Apr 09, 2018
1.220
1.510
1.200
1.245
711,604
+0.06(+4.62%)
Apr 06, 2018
1.290
1.300
1.150
1.190
164,781
-0.12(-9.16%)
Apr 05, 2018
1.280
1.350
1.181
1.310
201,151
+0.08(+6.50%)
Apr 04, 2018
1.250
1.270
1.090
1.230
212,371
-0.04(-3.15%)
Apr 03, 2018
1.300
1.330
1.260
1.270
193,684
-0.03(-2.31%)
Apr 02, 2018
1.170
1.390
1.160
1.300
589,297
-0.34(-20.73%)
Mar 29, 2018
1.640
1.640
1.640
0
-0.07(-4.09%)
Mar 28, 2018
1.850
1.850
1.670
1.710
230,901
-0.12(-6.56%)
Mar 27, 2018
1.830
1.879
1.780
1.830
137,470
-0.01(-0.54%)
Mar 26, 2018
1.900
1.900
1.830
1.840
107,058
-0.01(-0.54%)
Mar 23, 2018
1.920
1.930
1.820
1.850
119,714
-0.08(-4.15%)
Mar 22, 2018
1.950
2.000
1.901
1.930
151,738
-0.04(-2.03%)
Mar 21, 2018
1.850
1.990
1.731
1.970
384,182
+0.14(+7.60%)
Mar 20, 2018
1.840
1.849
1.710
1.831
310,577
-0.01(-0.49%)
Mar 19, 2018
1.990
1.990
1.830
1.840
487,664
-0.21(-10.24%)
Mar 16, 2018
2.100
2.120
1.980
2.050
333,019
-0.07(-3.30%)
Mar 15, 2018
2.310
2.350
2.120
2.120
787,907
-0.10(-4.50%)
Mar 14, 2018
2.070
2.250
2.040
2.220
1,420,539
+0.16(+7.77%)
Mar 13, 2018
2.050
2.080
2.000
2.060
221,536
+0.05(+2.49%)
Mar 12, 2018
2.150
2.150
1.980
2.010
391,835
-0.02(-0.99%)
Mar 09, 2018
2.000
2.109
1.955
2.030
484,133
+0.03(+1.50%)
Mar 08, 2018
2.190
2.190
1.900
2.000
350,807
-0.14(-6.54%)
Mar 07, 2018
2.120
2.200
2.050
2.140
445,404
+0.00(+0.00%)
Mar 06, 2018
2.210
2.210
2.120
2.140
176,974
-0.09(-4.04%)
Mar 05, 2018
2.480
2.480
2.100
2.230
357,824
-0.15(-6.30%)
Mar 02, 2018
2.280
2.500
2.250
2.380
178,937
+0.11(+4.85%)
Mar 01, 2018
2.480
2.490
2.161
2.270
288,503
-0.25(-9.92%)
Feb 28, 2018
2.910
3.090
2.451
2.520
1,265,243
-0.18(-6.67%)
Feb 27, 2018
2.870
2.990
2.650
2.700
747,589
-0.19(-6.57%)
Feb 26, 2018
2.730
2.940
2.550
2.890
751,233
+0.29(+11.13%)
Feb 23, 2018
2.870
2.889
2.520
2.600
429,412
-0.24(-8.43%)
Feb 22, 2018
3.050
3.050
2.881
2.840
196,163
-0.16(-5.33%)
Feb 21, 2018
3.340
3.345
2.880
3.000
448,335
-0.28(-8.54%)
Feb 20, 2018
3.310
3.480
3.200
3.280
839,525
+0.03(+0.92%)
Feb 16, 2018
3.250
3.250
3.250
0
+0.12(+3.83%)
Feb 15, 2018
3.080
3.150
3.050
3.130
221,617
+0.10(+3.43%)
Feb 14, 2018
2.830
3.178
2.810
3.026
265,539
+0.17(+5.81%)
Feb 13, 2018
2.900
2.940
2.801
2.860
143,643
+0.00(+0.00%)
Feb 12, 2018
2.640
3.030
2.607
2.860
492,642
+0.25(+9.58%)
Feb 09, 2018
2.680
2.800
2.519
2.610
170,007
-0.06(-2.25%)
Feb 08, 2018
2.850
2.920
2.560
2.670
142,211
-0.21(-7.29%)
Feb 07, 2018
2.960
2.960
2.820
2.880
76,276
-0.07(-2.37%)
Feb 06, 2018
3.100
3.112
2.650
2.950
449,687
-0.17(-5.45%)
Feb 05, 2018
3.210
3.229
3.100
3.120
162,661
-0.11(-3.41%)
Feb 02, 2018
3.300
3.390
3.110
3.230
346,588
-0.09(-2.71%)
Feb 01, 2018
3.400
3.530
3.220
3.320
494,282
-0.08(-2.35%)
Jan 31, 2018
2.830
3.700
2.830
3.400
5,030,937
+0.57(+20.14%)
Jan 30, 2018
2.700
2.727
2.700
2.830
469,621
+0.22(+8.43%)
Jan 29, 2018
2.940
2.940
2.600
2.610
161,323
-0.34(-11.53%)
Jan 26, 2018
3.070
3.139
2.851
2.950
97,159
-0.12(-3.91%)
Jan 25, 2018
3.020
4.000
2.910
3.070
1,416,170
+0.05(+1.66%)
Jan 24, 2018
2.910
3.200
2.802
3.020
339,400
+0.09(+3.07%)
Jan 23, 2018
3.160
3.160
2.624
2.930
329,999
-0.25(-7.86%)
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
.