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 (%)
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%)
Feb 01, 2021
7.000
7.360
6.700
7.230
1,301,904
+0.34(+4.93%)
Jan 29, 2021
7.100
7.106
6.560
6.890
1,504,300
-0.24(-3.37%)
Jan 28, 2021
7.500
7.760
6.800
7.130
1,425,225
-0.23(-3.13%)
Jan 27, 2021
7.650
8.450
7.300
7.360
2,707,463
-1.40(-15.98%)
Jan 26, 2021
8.610
9.640
8.420
8.760
5,477,952
+0.73(+9.09%)
Jan 25, 2021
7.520
8.260
7.400
8.030
3,476,553
+1.14(+16.55%)
Jan 22, 2021
6.960
7.140
6.800
6.890
803,800
-0.20(-2.82%)
Jan 21, 2021
7.260
7.290
6.940
7.090
896,044
+0.01(+0.14%)
Jan 20, 2021
7.300
7.300
6.770
7.080
1,485,286
+0.18(+2.61%)
Jan 19, 2021
6.550
7.370
6.460
6.900
3,272,607
+0.56(+8.83%)
Jan 15, 2021
6.145
6.850
6.145
6.340
2,067,300
+0.13(+2.09%)
Jan 14, 2021
6.020
6.270
5.930
6.210
985,281
+0.15(+2.48%)
Jan 13, 2021
6.120
6.130
5.920
6.060
894,359
-0.01(-0.16%)
Jan 12, 2021
6.020
6.130
5.960
6.070
676,672
+0.11(+1.85%)
Jan 11, 2021
5.960
6.130
5.820
5.960
712,354
-0.02(-0.33%)
Jan 08, 2021
6.060
6.060
5.804
5.980
673,400
-0.05(-0.83%)
Jan 07, 2021
5.830
6.093
5.830
6.030
723,345
+0.31(+5.42%)
Jan 06, 2021
5.850
6.090
5.660
5.720
1,375,025
-0.06(-1.04%)
Jan 05, 2021
5.680
5.920
5.560
5.780
710,235
+0.11(+1.94%)
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
.