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, 2020
0.5971
0.5971
0.5510
0.5700
2,503,205
-0.01(-1.62%)
Mar 30, 2020
0.5990
0.6300
0.5550
0.5794
5,515,338
-0.00(-0.77%)
Mar 27, 2020
0.5881
0.5920
0.5400
0.5839
3,591,000
+0.01(+1.53%)
Mar 26, 2020
0.5799
0.6280
0.5252
0.5751
6,265,038
-0.01(-0.86%)
Mar 25, 2020
0.5950
0.6150
0.5005
0.5801
8,826,321
-0.02(-3.32%)
Mar 24, 2020
0.6300
0.6300
0.5800
0.6000
5,549,987
-0.02(-3.23%)
Mar 23, 2020
0.6500
0.6900
0.5900
0.6200
12,948,502
+0.02(+2.48%)
Mar 20, 2020
0.6300
0.6400
0.5800
0.6050
6,147,900
-0.04(-5.47%)
Mar 19, 2020
0.6200
0.7200
0.5600
0.6400
17,948,756
+0.08(+13.35%)
Mar 18, 2020
0.6400
0.6499
0.5320
0.5646
9,537,041
-0.04(-6.43%)
Mar 17, 2020
0.6500
0.6600
0.5600
0.6034
21,593,996
+0.01(+2.29%)
Mar 16, 2020
0.5400
0.7300
0.5000
0.5899
30,858,592
+0.12(+25.51%)
Mar 13, 2020
0.5500
0.5900
0.4700
0.4700
9,109,400
-0.13(-21.67%)
Mar 12, 2020
0.6700
0.6700
0.5500
0.6000
11,701,238
-0.10(-14.29%)
Mar 11, 2020
0.8500
0.8600
0.6500
0.7000
43,682,976
+0.10(+16.65%)
Mar 10, 2020
0.7580
0.7694
0.5820
0.6001
17,115,978
-0.26(-30.22%)
Mar 09, 2020
0.8200
0.9400
0.6500
0.8600
27,837,724
+0.04(+4.94%)
Mar 06, 2020
1.080
1.080
0.7500
0.8195
59,296,200
-0.15(-15.52%)
Mar 05, 2020
1.030
1.250
0.8800
0.9700
146,039,024
+0.15(+18.29%)
Mar 04, 2020
0.5000
0.8900
0.4400
0.8200
67,015,424
+0.26(+47.75%)
Mar 03, 2020
0.7500
0.7800
0.5010
0.5550
67,984,176
-0.24(-30.62%)
Mar 02, 2020
0.5400
0.8800
0.4200
0.8000
117,787,160
+0.47(+142.42%)
Feb 28, 2020
0.2148
0.3500
0.2051
0.3300
34,620,000
+0.12(+54.93%)
Feb 27, 2020
0.2250
0.2498
0.1950
0.2130
5,669,576
-0.01(-5.96%)
Feb 26, 2020
0.2310
0.2398
0.2250
0.2265
1,478,988
-0.01(-5.62%)
Feb 25, 2020
0.2400
0.2500
0.2300
0.2400
2,357,168
-0.01(-5.62%)
Feb 24, 2020
0.2660
0.2680
0.2410
0.2543
2,588,201
-0.01(-4.93%)
Feb 21, 2020
0.2600
0.2790
0.2550
0.2675
5,417,000
+0.01(+2.88%)
Feb 20, 2020
0.2490
0.2682
0.2407
0.2600
3,292,308
+0.02(+6.34%)
Feb 19, 2020
0.2500
0.2560
0.2400
0.2445
691,802
-0.01(-2.74%)
Feb 18, 2020
0.2540
0.2594
0.2461
0.2514
804,153
+0.00(+0.56%)
Feb 14, 2020
0.2450
0.2549
0.2446
0.2500
729,300
+0.00(+0.12%)
Feb 13, 2020
0.2525
0.2525
0.2440
0.2497
366,068
-0.00(-0.08%)
Feb 12, 2020
0.2470
0.2530
0.2410
0.2499
887,183
+0.01(+4.13%)
Feb 11, 2020
0.2500
0.2500
0.2400
0.2400
1,192,142
-0.01(-4.00%)
Feb 10, 2020
0.2501
0.2560
0.2400
0.2500
783,531
-0.00(-0.40%)
Feb 07, 2020
0.2589
0.2700
0.2479
0.2510
1,179,600
-0.01(-3.46%)
Feb 06, 2020
0.2650
0.2750
0.2555
0.2600
3,199,947
+0.00(+1.92%)
Feb 05, 2020
0.2550
0.2646
0.2449
0.2551
1,226,484
+0.00(+0.04%)
Feb 04, 2020
0.2440
0.2600
0.2401
0.2550
1,346,119
+0.02(+8.01%)
Feb 03, 2020
0.2520
0.2520
0.2320
0.2361
1,046,064
+0.00(+1.90%)
Jan 31, 2020
0.2550
0.2590
0.2317
0.2317
879,400
-0.02(-8.78%)
Jan 30, 2020
0.2540
0.2590
0.2400
0.2540
2,198,754
-0.01(-2.31%)
Jan 29, 2020
0.2500
0.2600
0.2300
0.2600
2,666,983
+0.02(+8.33%)
Jan 28, 2020
0.2420
0.2800
0.2295
0.2400
4,948,607
+0.00(+0.00%)
Jan 27, 2020
0.2666
0.2700
0.2381
0.2400
2,500,401
-0.03(-11.93%)
Jan 24, 2020
0.3050
0.3050
0.2670
0.2725
2,054,400
-0.02(-6.68%)
Jan 23, 2020
0.3194
0.3194
0.2900
0.2920
1,314,458
-0.01(-3.63%)
Jan 22, 2020
0.3300
0.3300
0.3000
0.3030
1,952,480
-0.03(-7.62%)
Jan 21, 2020
0.3350
0.3400
0.3150
0.3280
1,340,010
-0.00(-0.58%)
Jan 17, 2020
0.3330
0.3380
0.3100
0.3299
2,463,800
-0.00(-0.87%)
Jan 16, 2020
0.3700
0.3860
0.2860
0.3328
8,598,584
-0.11(-24.36%)
Jan 15, 2020
0.4550
0.4570
0.4155
0.4400
661,820
+0.00(+0.00%)
Jan 14, 2020
0.4800
0.4900
0.4100
0.4400
782,432
-0.04(-8.31%)
Jan 13, 2020
0.4500
0.4991
0.4400
0.4799
420,447
-0.00(-0.89%)
Jan 10, 2020
0.5110
0.5110
0.4600
0.4842
570,000
-0.03(-5.45%)
Jan 09, 2020
0.4700
0.5190
0.4502
0.5121
638,627
+0.05(+10.72%)
Jan 08, 2020
0.4600
0.4800
0.4315
0.4625
285,623
+0.01(+1.09%)
Jan 07, 2020
0.4600
0.5275
0.4530
0.4575
677,946
-0.02(-4.67%)
Jan 06, 2020
0.4700
0.4850
0.4500
0.4799
130,319
+0.01(+2.32%)
Jan 03, 2020
0.4900
0.4900
0.4350
0.4690
73,700
+0.00(+1.08%)
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
.