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 (%)
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%)
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
.