Heat Biologics Historical Data - HTBX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Heat Biologics Inc HTBX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0186 -7.31% 0.2357 0.23 0.255 0.2411 0.2543 13:43:07
more quote information »

HTBX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2540.280.230.2630662,518,094-0.0183-7.2%
1 Month0.2420.280.22950.25498411,828,700-0.0063-2.6%
3 Months0.470.52750.22950.30063781,090,895-0.2343-49.85%
6 Months0.520.650.22950.3458929645,561-0.2843-54.67%
1 Year1.401.860.22950.6220463525,872-1.16-83.16%
3 Years8.4012.500.22952.90616,690-8.16-97.19%
5 Years63.601109.000.22958.48680,524-63.37-99.63%

HTBX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 0.2543 -0.0182 -6.68% 0.266 0.28 0.241 2,572,403
Feb 21 2020 0.2725 0.0125 4.81% 0.26 0.279 0.2502 5,340,160
Feb 20 2020 0.26 0.0101 4.04% 0.249 0.2682 0.2407 3,223,902
Feb 19 2020 0.2499 -0.0015 -0.6% 0.25 0.26 0.24 654,687
Feb 18 2020 0.2514 0.0014 0.56% 0.254 0.26 0.2461 799,319
Feb 14 2020 0.25 0.0003 0.12% 0.245 0.2549 0.2406 700,744
Feb 13 2020 0.2497 -0.0002 -0.08% 0.2525 0.2525 0.244 364,729
Feb 12 2020 0.2499 0.0059 2.42% 0.247 0.2544 0.241 862,358
Feb 11 2020 0.244 -0.006 -2.4% 0.25 0.25 0.239 1,083,215
Feb 10 2020 0.25 -0.001 -0.4% 0.2501 0.2575 0.24 781,877
Feb 07 2020 0.251 -0.0179 -6.66% 0.2589 0.27 0.2479 1,154,272
Feb 06 2020 0.2689 0.0139 5.45% 0.265 0.275 0.2552 3,177,991
Feb 05 2020 0.255 0.00 0.0% 0.255 0.2646 0.2449 1,219,067
Feb 04 2020 0.255 0.0189 8.01% 0.244 0.26 0.2351 1,329,369
Feb 03 2020 0.2361 -0.0129 -5.18% 0.252 0.254 0.232 1,041,593
Jan 31 2020 0.249 -0.005 -1.97% 0.255 0.26 0.23 840,068
Jan 30 2020 0.254 0.0054 2.17% 0.254 0.26 0.24 2,143,669
Jan 29 2020 0.2486 0.0086 3.58% 0.2546 0.26 0.2324 2,639,818
Jan 28 2020 0.24 0.0019 0.8% 0.242 0.28 0.2295 4,816,063
Jan 27 2020 0.2381 -0.0344 -12.62% 0.2666 0.28 0.2381 2,406,866
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.