Heat Biologics Inc (NQ: HTBX )

6.170 USD +0.220 (+3.70%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 5.860 5.980 5.780 5.950 304,712 +0.17(+2.94%)
May 13, 2021 6.040 6.170 5.680 5.780 403,575 -0.27(-4.46%)
May 12, 2021 6.070 6.330 5.980 6.050 357,572 -0.06(-0.98%)
May 11, 2021 6.080 6.410 6.070 6.110 363,673 -0.18(-2.86%)
May 10, 2021 6.260 6.440 6.060 6.290 305,682 +0.04(+0.64%)
May 07, 2021 6.470 6.690 6.213 6.250 400,440 -0.29(-4.43%)
May 06, 2021 6.700 6.769 6.100 6.540 1,177,655 -0.13(-1.95%)
May 05, 2021 6.770 7.000 6.600 6.670 328,305 -0.07(-1.04%)
May 04, 2021 7.160 7.160 6.590 6.740 433,037 -0.45(-6.26%)
May 03, 2021 7.000 7.400 6.910 7.190 532,162 +0.32(+4.66%)
Apr 30, 2021 6.900 7.090 6.700 6.870 379,300 -0.13(-1.86%)
Apr 29, 2021 7.170 7.190 6.830 7.000 190,710 -0.16(-2.23%)
Apr 28, 2021 7.060 7.260 6.870 7.160 227,227 +0.01(+0.14%)
Apr 27, 2021 7.280 7.280 7.000 7.150 243,816 +0.08(+1.13%)
Apr 26, 2021 6.870 7.180 6.800 7.070 362,305 +0.25(+3.67%)
Apr 23, 2021 6.800 6.910 6.550 6.820 198,400 +0.11(+1.64%)
Apr 22, 2021 6.740 6.910 6.560 6.710 258,750 +0.06(+0.90%)
Apr 21, 2021 6.240 6.710 6.180 6.650 221,992 +0.35(+5.56%)
Apr 20, 2021 6.280 6.440 6.160 6.300 308,476 -0.02(-0.32%)
Apr 19, 2021 6.400 6.580 6.190 6.320 407,269 -0.15(-2.32%)
Apr 16, 2021 6.580 6.600 6.260 6.470 379,700 -0.11(-1.67%)
Apr 15, 2021 6.830 6.920 6.460 6.580 408,773 -0.20(-2.95%)
Apr 14, 2021 6.660 6.980 6.560 6.780 325,393 +0.08(+1.19%)
Apr 13, 2021 7.020 7.040 6.430 6.700 684,368 -0.22(-3.18%)
Apr 12, 2021 7.460 7.600 6.860 6.920 607,522 -0.50(-6.74%)
Apr 09, 2021 7.390 7.550 7.227 7.420 244,700 +0.09(+1.23%)
Apr 08, 2021 7.400 7.460 7.200 7.330 285,794 -0.03(-0.41%)
Apr 07, 2021 7.270 7.530 7.200 7.360 320,280 +0.07(+0.96%)
Apr 06, 2021 7.310 7.390 7.100 7.290 332,890 -0.06(-0.82%)
Apr 05, 2021 7.500 7.580 7.200 7.350 262,112 -0.11(-1.47%)
Apr 01, 2021 7.390 7.590 7.350 7.460 234,900 +0.18(+2.47%)
Mar 31, 2021 6.990 7.340 6.980 7.280 416,571 +0.36(+5.20%)
Mar 30, 2021 7.080 7.150 6.840 6.920 400,648 -0.16(-2.26%)
Mar 29, 2021 7.250 7.370 6.970 7.080 451,137 -0.31(-4.19%)
Mar 26, 2021 7.780 7.960 7.260 7.390 551,200 -0.35(-4.52%)
Mar 25, 2021 7.270 7.860 7.250 7.740 669,403 +0.14(+1.84%)
Mar 24, 2021 8.140 8.140 7.550 7.600 440,314 -0.50(-6.17%)
Mar 23, 2021 8.510 8.510 8.000 8.100 543,602 -0.50(-5.81%)
Mar 22, 2021 8.520 8.850 8.400 8.600 539,757 +0.01(+0.12%)
Mar 19, 2021 8.390 8.600 8.230 8.590 436,500 +0.33(+4.00%)
Mar 18, 2021 8.430 8.810 8.210 8.260 462,247 -0.44(-5.06%)
Mar 17, 2021 8.100 8.850 8.090 8.700 579,950 +0.33(+3.94%)
Mar 16, 2021 8.850 8.890 8.220 8.370 575,933 -0.47(-5.32%)
Mar 15, 2021 9.100 9.130 8.610 8.840 716,398 -0.22(-2.43%)
Mar 12, 2021 9.000 9.280 8.670 9.060 623,600 -0.14(-1.52%)
Mar 11, 2021 8.470 9.220 8.370 9.200 1,024,558 +0.84(+10.05%)
Mar 10, 2021 8.500 8.560 8.060 8.360 676,883 -0.08(-0.95%)
Mar 09, 2021 7.970 8.550 7.910 8.440 1,214,826 +0.74(+9.61%)
Mar 08, 2021 7.700 7.960 7.430 7.700 582,035 +0.02(+0.26%)
Mar 05, 2021 7.800 7.880 6.730 7.680 1,598,600 -0.23(-2.91%)
Mar 04, 2021 8.500 8.710 7.720 7.910 1,767,058 -0.67(-7.81%)
Mar 03, 2021 9.190 9.470 8.300 8.580 4,279,103 +0.71(+9.02%)
Mar 02, 2021 8.220 8.350 7.720 7.870 1,385,210 -0.32(-3.91%)
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.