Heat Biologics Inc (NQ: HTBX )

5.720 USD -0.150 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 5.880 5.900 5.720 5.720 157,852 -0.15(-2.56%)
Oct 14, 2021 5.930 5.990 5.870 5.870 104,634 -0.06(-1.01%)
Oct 13, 2021 5.830 6.000 5.810 5.930 136,586 +0.12(+2.07%)
Oct 12, 2021 5.820 5.905 5.750 5.810 243,754 -0.03(-0.51%)
Oct 11, 2021 5.780 5.879 5.750 5.840 108,544 +0.06(+1.04%)
Oct 08, 2021 5.860 5.900 5.770 5.780 95,229 -0.01(-0.17%)
Oct 07, 2021 5.840 5.930 5.770 5.790 176,265 -0.06(-1.03%)
Oct 06, 2021 5.860 5.930 5.809 5.850 116,209 -0.04(-0.68%)
Oct 05, 2021 5.880 6.000 5.830 5.890 194,872 +0.01(+0.17%)
Oct 04, 2021 5.980 6.095 5.871 5.880 186,898 -0.13(-2.16%)
Oct 01, 2021 5.900 6.110 5.760 6.010 260,454 +0.06(+1.01%)
Sep 30, 2021 5.890 6.080 5.850 5.950 146,588 +0.05(+0.85%)
Sep 29, 2021 6.070 6.119 5.880 5.900 255,882 -0.20(-3.28%)
Sep 28, 2021 6.060 6.290 5.880 6.100 444,495 +0.08(+1.33%)
Sep 27, 2021 6.150 6.300 6.000 6.020 227,443 -0.10(-1.63%)
Sep 24, 2021 6.200 6.290 6.100 6.120 164,721 -0.15(-2.39%)
Sep 23, 2021 6.190 6.390 6.130 6.270 235,550 +0.12(+1.95%)
Sep 22, 2021 6.250 6.250 6.120 6.150 153,127 -0.07(-1.13%)
Sep 21, 2021 6.090 6.231 6.068 6.220 117,693 +0.13(+2.13%)
Sep 20, 2021 6.260 6.280 6.020 6.090 201,432 -0.28(-4.40%)
Sep 17, 2021 6.210 6.376 6.160 6.370 156,853 +0.11(+1.76%)
Sep 16, 2021 6.080 6.380 6.040 6.260 361,099 +0.14(+2.29%)
Sep 15, 2021 6.120 6.150 6.020 6.120 184,090 +0.03(+0.49%)
Sep 14, 2021 6.260 6.270 6.044 6.090 354,116 -0.20(-3.18%)
Sep 13, 2021 6.280 6.410 6.150 6.290 248,832 +0.01(+0.16%)
Sep 10, 2021 6.380 6.460 6.180 6.280 281,344 -0.05(-0.79%)
Sep 09, 2021 6.240 6.450 6.220 6.330 182,371 +0.03(+0.48%)
Sep 08, 2021 6.350 6.350 6.140 6.300 370,777 -0.06(-0.94%)
Sep 07, 2021 6.470 6.550 6.170 6.360 776,923 -0.17(-2.60%)
Sep 03, 2021 6.700 6.700 6.460 6.530 315,133 -0.16(-2.39%)
Sep 02, 2021 7.310 7.634 6.600 6.690 1,271,514 -0.75(-10.08%)
Sep 01, 2021 7.290 7.470 6.960 7.440 506,203 +0.21(+2.90%)
Aug 31, 2021 6.930 7.250 6.840 7.230 419,857 +0.41(+6.01%)
Aug 30, 2021 6.950 7.200 6.770 6.820 306,468 -0.13(-1.87%)
Aug 27, 2021 6.720 6.987 6.720 6.950 172,182 +0.19(+2.81%)
Aug 26, 2021 6.780 6.960 6.680 6.760 176,168 +0.03(+0.45%)
Aug 25, 2021 6.680 6.900 6.520 6.730 259,490 +0.08(+1.20%)
Aug 24, 2021 6.650 6.710 6.430 6.650 225,872 +0.02(+0.30%)
Aug 23, 2021 6.400 6.640 6.300 6.630 207,695 +0.27(+4.25%)
Aug 20, 2021 6.230 6.450 6.130 6.360 232,160 +0.18(+2.91%)
Aug 19, 2021 6.270 6.410 6.140 6.180 201,618 -0.15(-2.37%)
Aug 18, 2021 6.290 6.550 6.190 6.330 279,533 +0.03(+0.48%)
Aug 17, 2021 6.200 6.360 6.100 6.300 175,251 +0.03(+0.48%)
Aug 16, 2021 6.330 6.360 6.180 6.270 149,217 -0.12(-1.88%)
Aug 13, 2021 6.670 6.680 6.330 6.390 258,760 -0.29(-4.34%)
Aug 12, 2021 6.630 6.746 6.470 6.680 259,198 +0.05(+0.75%)
Aug 11, 2021 6.530 6.630 6.450 6.630 130,882 +0.08(+1.22%)
Aug 10, 2021 6.600 6.734 6.460 6.550 154,030 -0.09(-1.36%)
Aug 09, 2021 6.600 6.830 6.500 6.640 197,778 -0.03(-0.45%)
Aug 06, 2021 6.440 6.740 6.330 6.670 256,722 +0.19(+2.93%)
Aug 05, 2021 6.250 6.570 6.190 6.480 205,659 +0.23(+3.68%)
Aug 04, 2021 6.400 6.470 6.220 6.250 207,596 -0.11(-1.73%)
Aug 03, 2021 6.340 6.420 6.220 6.360 159,153 +0.03(+0.47%)
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.