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 (%)
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%)
Aug 02, 2021
6.340
6.470
6.200
6.330
179,077
+0.00(+0.00%)
Jul 30, 2021
6.200
6.330
6.170
6.330
184,113
+0.06(+0.96%)
Jul 29, 2021
6.640
6.689
6.261
6.270
275,721
-0.33(-5.00%)
Jul 28, 2021
6.290
6.650
6.280
6.600
200,902
+0.27(+4.27%)
Jul 27, 2021
6.240
6.370
6.090
6.330
200,454
+0.09(+1.44%)
Jul 26, 2021
6.260
6.471
6.180
6.240
159,027
-0.02(-0.32%)
Jul 23, 2021
6.470
6.489
6.250
6.260
146,979
-0.24(-3.69%)
Jul 22, 2021
6.610
6.650
6.440
6.500
106,753
-0.13(-1.96%)
Jul 21, 2021
6.460
6.680
6.370
6.630
200,323
+0.23(+3.59%)
Jul 20, 2021
6.300
6.480
6.230
6.400
219,073
+0.13(+2.07%)
Jul 19, 2021
6.090
6.378
5.960
6.270
378,991
+0.11(+1.79%)
Jul 16, 2021
6.300
6.310
6.130
6.160
155,731
-0.09(-1.44%)
Jul 15, 2021
6.230
6.350
6.110
6.250
207,834
-0.04(-0.64%)
Jul 14, 2021
6.420
6.460
6.270
6.290
265,160
-0.14(-2.18%)
Jul 13, 2021
6.660
6.733
6.370
6.430
282,456
-0.30(-4.46%)
Jul 12, 2021
6.690
6.786
6.600
6.730
163,567
-0.04(-0.59%)
Jul 09, 2021
6.620
6.790
6.510
6.770
189,027
+0.14(+2.11%)
Jul 08, 2021
6.400
6.670
6.320
6.630
269,219
+0.10(+1.53%)
Jul 07, 2021
6.790
6.800
6.454
6.530
431,894
-0.27(-3.97%)
Jul 06, 2021
6.700
6.820
6.610
6.800
289,048
+0.02(+0.29%)
Jul 02, 2021
6.890
6.918
6.610
6.780
343,740
-0.08(-1.17%)
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
.