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 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%)
Mar 01, 2019
1.520
1.530
1.335
1.350
1,594,000
-0.38(-21.97%)
Feb 28, 2019
1.750
1.800
1.600
1.730
1,468,839
+0.02(+1.17%)
Feb 27, 2019
1.600
1.750
1.510
1.710
1,862,266
+0.13(+8.23%)
Feb 26, 2019
1.570
1.620
1.430
1.580
7,794,933
+0.23(+17.04%)
Feb 25, 2019
1.400
1.430
1.280
1.350
1,957,892
-0.02(-1.46%)
Feb 22, 2019
1.350
1.400
1.250
1.370
1,284,100
+0.02(+1.48%)
Feb 21, 2019
1.510
1.510
1.310
1.350
1,899,490
-0.11(-7.53%)
Feb 20, 2019
1.500
1.540
1.430
1.460
1,542,765
-0.02(-1.35%)
Feb 19, 2019
1.490
1.500
1.430
1.480
489,543
+0.03(+2.07%)
Feb 15, 2019
1.430
1.500
1.400
1.450
888,100
+0.03(+2.11%)
Feb 14, 2019
1.400
1.440
1.375
1.420
251,532
+0.03(+2.16%)
Feb 13, 2019
1.430
1.440
1.380
1.390
139,298
-0.02(-1.42%)
Feb 12, 2019
1.430
1.440
1.360
1.410
307,311
+0.00(+0.00%)
Feb 11, 2019
1.350
1.450
1.350
1.410
475,350
+0.09(+6.82%)
Feb 08, 2019
1.360
1.380
1.310
1.320
205,400
-0.03(-2.22%)
Feb 07, 2019
1.410
1.460
1.310
1.350
326,950
-0.05(-3.57%)
Feb 06, 2019
1.450
1.463
1.380
1.400
538,527
-0.07(-4.76%)
Feb 05, 2019
1.510
1.520
1.450
1.470
286,892
-0.01(-0.68%)
Feb 04, 2019
1.460
1.550
1.460
1.480
798,407
+0.04(+2.78%)
Feb 01, 2019
1.420
1.470
1.410
1.440
265,100
+0.03(+2.13%)
Jan 31, 2019
1.430
1.460
1.400
1.410
354,420
-0.01(-0.63%)
Jan 30, 2019
1.430
1.437
1.390
1.419
152,191
+0.03(+2.08%)
Jan 29, 2019
1.420
1.460
1.390
1.390
299,860
-0.02(-1.42%)
Jan 28, 2019
1.390
1.460
1.370
1.410
902,330
+0.04(+3.30%)
Jan 25, 2019
1.330
1.380
1.330
1.365
158,400
+0.04(+3.41%)
Jan 24, 2019
1.300
1.340
1.300
1.320
85,684
-0.01(-0.75%)
Jan 23, 2019
1.370
1.385
1.320
1.330
173,279
-0.03(-2.21%)
Jan 22, 2019
1.380
1.420
1.350
1.360
534,360
-0.02(-1.45%)
Jan 18, 2019
1.370
1.400
1.350
1.380
172,600
-0.01(-0.72%)
Jan 17, 2019
1.370
1.420
1.240
1.390
645,678
+0.04(+2.96%)
Jan 16, 2019
1.400
1.425
1.280
1.350
667,237
-0.03(-2.17%)
Jan 15, 2019
1.470
1.490
1.320
1.380
754,368
-0.08(-5.48%)
Jan 14, 2019
1.270
1.490
1.250
1.460
2,013,937
+0.21(+16.80%)
Jan 11, 2019
1.270
1.290
1.240
1.250
177,700
-0.01(-0.79%)
Jan 10, 2019
1.250
1.300
1.250
1.260
293,771
+0.03(+2.44%)
Jan 09, 2019
1.230
1.270
1.200
1.230
272,477
+0.00(+0.00%)
Jan 08, 2019
1.320
1.350
1.150
1.230
952,215
+0.00(+0.00%)
Jan 07, 2019
1.090
1.240
1.070
1.230
513,883
+0.16(+14.95%)
Jan 04, 2019
1.050
1.100
1.050
1.070
240,100
+0.03(+2.88%)
Jan 03, 2019
1.060
1.090
1.000
1.040
462,854
-0.02(-1.89%)
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
.