Canada Markets open in 9 hrs 19 mins

Heat Biologics, Inc. (HTBX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.68-0.04 (-0.70%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 2021------
Oct. 18, 20215.705.735.515.685.68179,600
Oct. 15, 20215.885.905.725.725.72157,500
Oct. 14, 20215.935.995.875.875.87104,600
Oct. 13, 20215.836.005.815.935.93136,300
Oct. 12, 20215.825.915.755.815.81243,800
Oct. 11, 20215.785.885.755.845.84108,300
Oct. 08, 20215.865.905.775.785.7895,200
Oct. 07, 20215.845.935.775.795.79176,000
Oct. 06, 20215.865.935.815.855.85116,200
Oct. 05, 20215.886.005.835.895.89194,900
Oct. 04, 20215.986.095.875.885.88186,900
Oct. 01, 20215.906.115.766.016.01260,400
Sep. 30, 20215.896.085.855.955.95146,600
Sep. 29, 20216.076.125.885.905.90255,600
Sep. 28, 20216.066.295.886.106.10444,500
Sep. 27, 20216.156.306.006.026.02227,600
Sep. 24, 20216.206.296.106.126.12164,700
Sep. 23, 20216.196.396.136.276.27235,500
Sep. 22, 20216.256.256.126.156.15153,100
Sep. 21, 20216.096.236.076.226.22117,700
Sep. 20, 20216.266.286.026.096.09201,400
Sep. 17, 20216.216.386.166.376.37156,800
Sep. 16, 20216.086.386.046.266.26361,100
Sep. 15, 20216.126.156.026.126.12184,100
Sep. 14, 20216.266.276.046.096.09354,100
Sep. 13, 20216.286.416.156.296.29248,800
Sep. 10, 20216.386.466.186.286.28281,300
Sep. 09, 20216.246.456.226.336.33182,200
Sep. 08, 20216.356.356.146.306.30370,800
Sep. 07, 20216.476.556.176.366.36775,000
Sep. 03, 20216.706.706.466.536.53315,100
Sep. 02, 20217.317.636.606.696.691,270,900
Sep. 01, 20217.297.476.967.447.44509,100
Aug. 31, 20216.937.256.847.237.23420,000
Aug. 30, 20216.957.206.776.826.82306,800
Aug. 27, 20216.726.996.726.956.95171,700
Aug. 26, 20216.786.966.686.766.76176,200
Aug. 25, 20216.686.906.526.736.73260,000
Aug. 24, 20216.656.716.436.656.65225,900
Aug. 23, 20216.406.646.306.636.63207,700
Aug. 20, 20216.236.456.136.366.36232,100
Aug. 19, 20216.276.416.146.186.18201,600
Aug. 18, 20216.296.556.196.336.33279,500
Aug. 17, 20216.206.366.106.306.30175,100
Aug. 16, 20216.336.366.186.276.27149,200
Aug. 13, 20216.676.686.336.396.39258,800
Aug. 12, 20216.636.756.476.686.68258,800
Aug. 11, 20216.536.636.456.636.63131,400
Aug. 10, 20216.606.736.466.556.55153,900
Aug. 09, 20216.606.836.506.646.64197,800
Aug. 06, 20216.446.746.336.676.67256,600
Aug. 05, 20216.256.576.196.486.48206,000
Aug. 04, 20216.406.476.226.256.25207,600
Aug. 03, 20216.346.426.226.366.36159,200
Aug. 02, 20216.346.476.206.336.33179,600
Jul. 30, 20216.206.336.176.336.33184,100
Jul. 29, 20216.646.696.266.276.27275,600
Jul. 28, 20216.296.656.286.606.60200,900
Jul. 27, 20216.246.376.096.336.33200,500
Jul. 26, 20216.266.476.186.246.24159,000
Jul. 23, 20216.476.496.256.266.26147,000
Jul. 22, 20216.616.656.446.506.50106,800
Jul. 21, 20216.466.686.376.636.63200,300
Jul. 20, 20216.306.486.236.406.40219,000
Jul. 19, 20216.086.385.966.276.27379,000
Jul. 16, 20216.306.316.136.166.16155,700
Jul. 15, 20216.236.356.116.256.25208,000
Jul. 14, 20216.426.466.276.296.29265,200
Jul. 13, 20216.666.736.376.436.43283,400
Jul. 12, 20216.696.796.606.736.73163,600
Jul. 09, 20216.626.796.516.776.77188,700
Jul. 08, 20216.406.676.326.636.63269,200
Jul. 07, 20216.796.806.456.536.53433,600
Jul. 06, 20216.706.826.616.806.80289,100
Jul. 02, 20216.896.926.616.786.78343,500
Jul. 01, 20216.806.896.726.866.86200,500
Jun. 30, 20216.857.026.716.736.73447,400
Jun. 29, 20217.037.136.836.856.85331,200
Jun. 28, 20217.187.306.927.067.06455,200
Jun. 25, 20217.187.257.037.227.22377,900
Jun. 24, 20217.197.387.057.167.16355,700
Jun. 23, 20217.017.297.017.217.21451,000
Jun. 22, 20216.957.036.836.956.95296,500
Jun. 21, 20217.157.156.826.916.91550,400
Jun. 18, 20217.057.236.967.207.20412,500
Jun. 17, 20216.967.156.917.057.05370,300
Jun. 16, 20216.997.486.857.017.011,872,800
Jun. 15, 20217.327.356.957.027.02980,100
Jun. 14, 20217.567.707.307.377.371,226,400
Jun. 11, 20218.118.307.157.647.645,260,200
Jun. 10, 20216.8710.856.619.609.6033,539,000
Jun. 09, 20216.957.016.826.856.85219,900
Jun. 08, 20216.796.926.576.906.90297,700
Jun. 07, 20216.516.856.516.806.80386,400
Jun. 04, 20216.787.106.366.446.44673,000
Jun. 03, 20216.426.666.396.576.57260,300
Jun. 02, 20216.526.656.376.466.46348,000
Jun. 01, 20216.656.746.366.556.55245,000
May 28, 20216.506.656.486.616.61201,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...