Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.