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 (%)
Jun 30, 2021
6.850
7.020
6.710
6.730
447,545
-0.12(-1.75%)
Jun 29, 2021
7.030
7.130
6.830
6.850
330,892
-0.21(-2.97%)
Jun 28, 2021
7.180
7.300
6.920
7.060
455,210
-0.16(-2.22%)
Jun 25, 2021
7.180
7.250
7.030
7.220
377,919
+0.06(+0.84%)
Jun 24, 2021
7.190
7.380
7.050
7.160
355,665
-0.05(-0.69%)
Jun 23, 2021
7.010
7.290
7.010
7.210
451,028
+0.26(+3.74%)
Jun 22, 2021
6.950
7.029
6.830
6.950
295,233
+0.04(+0.58%)
Jun 21, 2021
7.150
7.150
6.820
6.910
550,385
-0.29(-4.03%)
Jun 18, 2021
7.110
7.230
6.961
7.200
412,453
+0.15(+2.13%)
Jun 17, 2021
6.960
7.150
6.910
7.050
370,435
+0.04(+0.57%)
Jun 16, 2021
6.990
7.480
6.850
7.010
1,869,512
-0.01(-0.14%)
Jun 15, 2021
7.320
7.349
6.950
7.020
979,255
-0.35(-4.75%)
Jun 14, 2021
7.560
7.700
7.300
7.370
1,224,363
-0.27(-3.53%)
Jun 11, 2021
8.110
8.300
7.150
7.640
5,260,243
-1.96(-20.42%)
Jun 10, 2021
6.870
10.85
6.610
9.600
33,489,000
+2.75(+40.15%)
Jun 09, 2021
6.950
7.010
6.820
6.850
218,432
-0.05(-0.72%)
Jun 08, 2021
6.790
6.920
6.570
6.900
297,285
+0.10(+1.47%)
Jun 07, 2021
6.510
6.850
6.510
6.800
386,336
+0.36(+5.59%)
Jun 04, 2021
6.780
7.100
6.360
6.440
673,023
-0.13(-1.98%)
Jun 03, 2021
6.420
6.660
6.390
6.570
259,616
+0.11(+1.70%)
Jun 02, 2021
6.520
6.650
6.370
6.460
347,893
-0.09(-1.37%)
Jun 01, 2021
6.650
6.740
6.360
6.550
244,664
-0.06(-0.91%)
May 28, 2021
6.500
6.655
6.480
6.610
201,877
+0.17(+2.64%)
May 27, 2021
6.330
6.490
6.270
6.440
199,594
+0.15(+2.38%)
May 26, 2021
6.140
6.350
6.140
6.290
234,492
+0.18(+2.95%)
May 25, 2021
6.250
6.310
6.070
6.110
227,520
-0.14(-2.24%)
May 24, 2021
6.550
6.550
6.220
6.250
331,519
-0.29(-4.43%)
May 21, 2021
6.470
6.680
6.400
6.540
314,519
+0.07(+1.08%)
May 20, 2021
6.590
6.680
6.240
6.470
650,294
+0.24(+3.85%)
May 19, 2021
6.180
6.320
6.032
6.230
246,161
-0.17(-2.66%)
May 18, 2021
6.210
6.610
6.140
6.400
254,254
+0.22(+3.56%)
May 17, 2021
5.910
6.230
5.900
6.180
245,454
+0.23(+3.87%)
May 14, 2021
5.860
5.980
5.780
5.950
304,712
+0.17(+2.94%)
May 13, 2021
6.040
6.170
5.680
5.780
403,575
-0.27(-4.46%)
May 12, 2021
6.070
6.330
5.980
6.050
357,572
-0.06(-0.98%)
May 11, 2021
6.080
6.410
6.070
6.110
363,673
-0.18(-2.86%)
May 10, 2021
6.260
6.440
6.060
6.290
305,682
+0.04(+0.64%)
May 07, 2021
6.470
6.690
6.213
6.250
400,440
-0.29(-4.43%)
May 06, 2021
6.700
6.769
6.100
6.540
1,177,655
-0.13(-1.95%)
May 05, 2021
6.770
7.000
6.600
6.670
328,305
-0.07(-1.04%)
May 04, 2021
7.160
7.160
6.590
6.740
433,037
-0.45(-6.26%)
May 03, 2021
7.000
7.400
6.910
7.190
532,162
+0.32(+4.66%)
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%)
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
.