Financial News

Heat Biologics Inc (NQ: HTBX )

7.680 USD -0.230 (-2.91%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 8.190 8.370 7.920 8.190 1,002,890 +0.21(+2.63%)
Feb 26, 2021 7.980 8.130 7.560 7.980 716,700 +0.07(+0.88%)
Feb 25, 2021 8.400 8.600 7.760 7.910 1,017,904 -0.55(-6.50%)
Feb 24, 2021 8.370 8.930 8.310 8.460 859,073 +0.13(+1.56%)
Feb 23, 2021 8.560 8.680 7.800 8.330 1,375,557 -0.72(-7.96%)
Feb 22, 2021 9.450 9.650 8.910 9.050 1,016,412 -0.55(-5.73%)
Feb 19, 2021 9.420 9.820 9.360 9.600 864,300 +0.29(+3.11%)
Feb 18, 2021 9.810 10.00 9.230 9.310 1,059,367 -0.79(-7.82%)
Feb 17, 2021 10.30 10.42 9.400 10.10 1,980,620 -0.59(-5.52%)
Feb 16, 2021 11.53 11.55 10.51 10.69 2,759,514 -0.74(-6.47%)
Feb 12, 2021 11.40 12.46 11.05 11.43 1,673,300 -0.41(-3.46%)
Feb 11, 2021 11.28 12.28 10.85 11.84 3,457,641 +0.83(+7.54%)
Feb 10, 2021 12.83 12.91 10.21 11.01 6,865,946 -1.53(-12.20%)
Feb 09, 2021 16.99 17.00 11.51 12.54 70,493,289 +4.17(+49.82%)
Feb 08, 2021 7.510 8.470 7.400 8.370 1,918,126 +0.83(+11.01%)
Feb 05, 2021 7.780 7.810 7.180 7.540 1,268,400 -0.07(-0.92%)
Feb 04, 2021 7.510 7.840 7.310 7.610 1,425,854 +0.15(+2.01%)
Feb 03, 2021 7.230 7.500 7.060 7.460 971,913 +0.31(+4.34%)
Feb 02, 2021 7.490 7.540 7.050 7.150 1,202,771 -0.08(-1.11%)
Feb 01, 2021 7.000 7.360 6.700 7.230 1,301,904 +0.34(+4.93%)
Jan 29, 2021 7.100 7.106 6.560 6.890 1,504,300 -0.24(-3.37%)
Jan 28, 2021 7.500 7.760 6.800 7.130 1,425,225 -0.23(-3.13%)
Jan 27, 2021 7.650 8.450 7.300 7.360 2,707,463 -1.40(-15.98%)
Jan 26, 2021 8.610 9.640 8.420 8.760 5,474,129 +0.73(+9.09%)
Jan 25, 2021 7.520 8.260 7.400 8.030 3,476,573 +1.14(+16.55%)
Jan 22, 2021 6.960 7.140 6.800 6.890 803,800 -0.20(-2.82%)
Jan 21, 2021 7.260 7.290 6.940 7.090 896,044 +0.01(+0.14%)
Jan 20, 2021 7.300 7.300 6.770 7.080 1,485,286 +0.18(+2.61%)
Jan 19, 2021 6.550 7.370 6.460 6.900 3,272,579 +0.56(+8.83%)
Jan 15, 2021 6.145 6.850 6.145 6.340 2,067,300 +0.13(+2.09%)
Jan 14, 2021 6.020 6.270 5.930 6.210 985,281 +0.15(+2.48%)
Jan 13, 2021 6.120 6.130 5.920 6.060 894,359 -0.01(-0.16%)
Jan 12, 2021 6.020 6.130 5.960 6.070 676,672 +0.11(+1.85%)
Jan 11, 2021 5.960 6.130 5.820 5.960 712,354 -0.02(-0.33%)
Jan 08, 2021 6.060 6.060 5.804 5.980 673,400 -0.05(-0.83%)
Jan 07, 2021 5.830 6.093 5.830 6.030 723,345 +0.31(+5.42%)
Jan 06, 2021 5.850 6.090 5.660 5.720 1,375,025 -0.06(-1.04%)
Jan 05, 2021 5.680 5.920 5.560 5.780 710,235 +0.11(+1.94%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback