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, 2019
0.7100
0.8978
0.6990
0.8200
1,766,800
+0.08(+11.56%)
May 30, 2019
0.7690
0.7690
0.7000
0.7350
94,882
-0.00(-0.54%)
May 29, 2019
0.7200
0.7400
0.6659
0.7390
332,106
+0.04(+5.57%)
May 28, 2019
0.7380
0.7500
0.6900
0.7000
186,828
-0.04(-5.41%)
May 24, 2019
0.7572
0.7572
0.7051
0.7400
457,500
+0.00(+0.00%)
May 23, 2019
0.8300
0.8300
0.7200
0.7400
1,109,068
-0.10(-11.93%)
May 22, 2019
0.8600
0.8800
0.8250
0.8402
363,280
+0.00(+0.02%)
May 21, 2019
0.8200
0.8400
0.8000
0.8400
116,877
+0.04(+5.00%)
May 20, 2019
0.8900
0.8900
0.8000
0.8000
171,281
-0.04(-5.22%)
May 17, 2019
0.8950
0.8950
0.8200
0.8441
123,300
-0.02(-2.75%)
May 16, 2019
0.8900
0.8999
0.8610
0.8680
157,445
-0.01(-1.36%)
May 15, 2019
0.9000
0.9400
0.8600
0.8800
244,924
-0.02(-2.22%)
May 14, 2019
0.9000
0.9300
0.8600
0.9000
302,564
+0.00(+0.02%)
May 13, 2019
0.9625
0.9700
0.8215
0.8998
256,164
-0.09(-9.07%)
May 10, 2019
0.9947
1.020
0.9700
0.9896
93,800
-0.00(-0.04%)
May 09, 2019
1.020
1.070
0.9600
0.9900
213,827
-0.04(-3.88%)
May 08, 2019
1.010
1.040
1.010
1.030
32,250
+0.03(+3.00%)
May 07, 2019
1.030
1.040
0.9900
1.000
102,624
-0.03(-2.91%)
May 06, 2019
1.010
1.050
0.9900
1.030
150,655
+0.02(+1.98%)
May 03, 2019
1.050
1.050
1.000
1.010
224,900
-0.02(-1.94%)
May 02, 2019
1.080
1.080
0.9700
1.030
591,446
-0.03(-2.83%)
May 01, 2019
1.060
1.080
1.020
1.060
71,450
+0.00(+0.00%)
Apr 30, 2019
1.100
1.100
1.040
1.060
240,361
-0.04(-3.64%)
Apr 29, 2019
1.100
1.130
1.090
1.100
132,522
-0.02(-1.79%)
Apr 26, 2019
1.110
1.120
1.080
1.120
120,900
+0.02(+1.82%)
Apr 25, 2019
1.120
1.120
1.080
1.100
148,206
-0.02(-1.79%)
Apr 24, 2019
1.150
1.160
1.120
1.120
82,187
-0.06(-5.08%)
Apr 23, 2019
1.110
1.180
1.100
1.180
127,923
+0.04(+3.51%)
Apr 22, 2019
1.140
1.150
1.080
1.140
120,493
+0.00(+0.00%)
Apr 18, 2019
1.150
1.175
1.140
1.140
163,900
+0.00(+0.00%)
Apr 17, 2019
1.150
1.180
1.100
1.140
116,416
+0.00(+0.00%)
Apr 16, 2019
1.120
1.270
1.060
1.140
682,260
+0.02(+1.79%)
Apr 15, 2019
1.160
1.160
1.100
1.120
174,506
-0.04(-3.45%)
Apr 12, 2019
1.160
1.200
1.159
1.160
70,900
+0.00(+0.00%)
Apr 11, 2019
1.160
1.200
1.160
1.160
72,065
+0.00(+0.00%)
Apr 10, 2019
1.210
1.220
1.150
1.160
220,128
-0.04(-3.33%)
Apr 09, 2019
1.220
1.220
1.200
1.200
108,146
-0.02(-1.64%)
Apr 08, 2019
1.220
1.230
1.210
1.220
86,346
+0.00(+0.00%)
Apr 05, 2019
1.250
1.260
1.210
1.220
114,300
-0.03(-2.40%)
Apr 04, 2019
1.210
1.260
1.170
1.250
243,322
+0.02(+1.63%)
Apr 03, 2019
1.240
1.240
1.210
1.230
75,614
+0.00(+0.00%)
Apr 02, 2019
1.250
1.260
1.220
1.230
134,654
-0.01(-0.81%)
Apr 01, 2019
1.210
1.260
1.210
1.240
164,722
-0.03(-2.36%)
Mar 29, 2019
1.250
1.290
1.180
1.270
250,700
+0.01(+0.73%)
Mar 28, 2019
1.290
1.290
1.221
1.261
257,934
+0.05(+4.20%)
Mar 27, 2019
1.240
1.240
1.190
1.210
190,635
-0.03(-2.42%)
Mar 26, 2019
1.180
1.250
1.180
1.240
333,027
+0.01(+0.81%)
Mar 25, 2019
1.200
1.250
1.190
1.230
229,511
-0.01(-0.81%)
Mar 22, 2019
1.300
1.306
1.230
1.240
210,000
-0.05(-3.88%)
Mar 21, 2019
1.290
1.320
1.250
1.290
258,677
+0.04(+3.20%)
Mar 20, 2019
1.270
1.270
1.240
1.250
93,623
-0.02(-1.57%)
Mar 19, 2019
1.300
1.330
1.260
1.270
182,500
-0.03(-2.31%)
Mar 18, 2019
1.240
1.300
1.210
1.300
349,062
+0.06(+4.84%)
Mar 15, 2019
1.210
1.240
1.200
1.240
286,900
+0.02(+1.64%)
Mar 14, 2019
1.210
1.260
1.200
1.220
358,044
-0.01(-0.81%)
Mar 13, 2019
1.240
1.250
1.200
1.230
142,465
-0.01(-0.81%)
Mar 12, 2019
1.240
1.250
1.220
1.240
178,058
+0.01(+0.81%)
Mar 11, 2019
1.240
1.270
1.210
1.230
146,336
-0.01(-0.81%)
Mar 08, 2019
1.200
1.280
1.180
1.240
596,100
+0.00(+0.00%)
Mar 07, 2019
1.260
1.260
1.200
1.240
427,770
-0.03(-2.36%)
Mar 06, 2019
1.320
1.330
1.260
1.270
305,496
+0.02(+1.60%)
Mar 05, 2019
1.290
1.310
1.160
1.250
772,658
-0.08(-6.02%)
Mar 04, 2019
1.390
1.400
1.280
1.330
673,628
-0.02(-1.48%)
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
.