Heat Biologics Historical Data - HTBX

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Heat Biologics Inc HTBX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0181 -3.8% 0.4579 0.4794 0.4458 0.477 0.476 23:59:44
more quote information »

HTBX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.44470.48830.430.4709903133,5570.01322.97%
1 Month0.48050.630.400.4948835405,846-0.0226-4.7%
3 Months0.580.650.350.484144326,797-0.1221-21.05%
6 Months0.71530.83580.350.546633256,240-0.2574-35.98%
1 Year1.351.860.351.01381,468-0.8921-66.08%
3 Years10.0012.500.354.19625,394-9.54-95.42%
5 Years39.60109.000.359.24633,686-39.14-98.84%

HTBX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 12 2019 0.4579 -0.0181 -3.8% 0.477 0.4794 0.43 137,720
Dec 11 2019 0.476 -0.0037 -0.77% 0.48 0.48 0.45 65,826
Dec 10 2019 0.4797 -0.0033 -0.68% 0.462 0.4883 0.4611 87,700
Dec 09 2019 0.483 0.033 7.33% 0.48 0.4883 0.4587 222,607
Dec 06 2019 0.45 0.0011 0.25% 0.4414 0.4599 0.4301 132,314
Dec 05 2019 0.4489 0.0039 0.88% 0.4447 0.4883 0.43 159,340
Dec 04 2019 0.445 -0.0225 -4.81% 0.47 0.47 0.4402 173,289
Dec 03 2019 0.4675 -0.00179 -0.38% 0.47 0.4898 0.445 79,920
Dec 02 2019 0.469288 -0.02061 -4.21% 0.49 0.51 0.460367 141,289
Nov 29 2019 0.4899 0.0099 2.06% 0.4838 0.49 0.4576 147,372
Nov 27 2019 0.48 0.00 0.0% 0.48 0.49 0.455 164,937
Nov 26 2019 0.48 0.055 12.94% 0.421 0.48 0.42 382,557
Nov 25 2019 0.425 -0.03 -6.59% 0.4777 0.4777 0.40 501,097
Nov 22 2019 0.455 -0.0103 -2.21% 0.45 0.49 0.4447 355,985
Nov 21 2019 0.4653 -0.0106 -2.23% 0.48 0.51 0.4411 320,815
Nov 20 2019 0.4759 -0.0841 -15.02% 0.53 0.63 0.452 1,910,609
Nov 19 2019 0.56 0.125 28.74% 0.46 0.58 0.44 2,259,774
Nov 18 2019 0.435 0.0033 0.76% 0.44 0.4574 0.414 188,847
Nov 15 2019 0.4317 -0.0033 -0.76% 0.43 0.48 0.43 228,897
Nov 14 2019 0.435 -0.025 -5.43% 0.4805 0.4805 0.42 187,928
Nov 13 2019 0.46 0.04396 10.57% 0.4381 0.5067 0.4055 1,105,857
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.