1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Heat Biologics Inc (HTBX)
  7. Historical

HTBX

Heat Biologics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Heat Biologics Inc HTBX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.17 -2.9% 5.70 00:00:10
Open Price Low Price High Price Close Price Prev Close
5.88 5.72 5.90 5.72 5.87
more quote information »

HTBX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.866.005.725.84137,583-0.16-2.73%
1 Month6.216.395.726.01186,183-0.51-8.21%
3 Months6.477.63375.726.40246,345-0.77-11.9%
6 Months6.8310.855.687.94611,188-1.13-16.54%
1 Year9.4517.005.228.461,805,589-3.75-39.68%
3 Years11.9030.101.267710.335,361,877-6.20-52.1%
5 Years82.60234.501.267715.863,629,591-76.90-93.1%

HTBX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 5.72 -0.15 -2.56% 5.88 5.90 5.72 157,047
Oct 14 2021 5.87 -0.06 -1.01% 5.93 5.99 5.87 104,527
Oct 13 2021 5.93 0.12 2.07% 5.83 6.00 5.81 136,285
Oct 12 2021 5.81 -0.03 -0.51% 5.82 5.905 5.75 243,753
Oct 11 2021 5.84 0.06 1.04% 5.78 5.8794 5.75 108,143
Oct 08 2021 5.78 -0.01 -0.17% 5.86 5.90 5.77 95,208
Oct 07 2021 5.79 -0.06 -1.03% 5.84 5.93 5.77 175,984
Oct 06 2021 5.85 -0.04 -0.68% 5.85 5.93 5.8085 116,100
Oct 05 2021 5.89 0.01 0.17% 5.88 6.00 5.83 194,870
Oct 04 2021 5.88 -0.13 -2.16% 5.98 6.0948 5.871 186,897
Oct 01 2021 6.01 0.06 1.01% 5.90 6.11 5.76 260,436
Sep 30 2021 5.95 0.05 0.85% 5.89 6.08 5.85 146,546
Sep 29 2021 5.90 -0.20 -3.28% 6.07 6.119 5.88 255,304
Sep 28 2021 6.10 0.08 1.33% 6.06 6.29 5.88 444,355
Sep 27 2021 6.02 -0.10 -1.63% 6.15 6.30 6.0001 226,028
Sep 24 2021 6.12 -0.15 -2.39% 6.20 6.29 6.10 164,683
Sep 23 2021 6.27 0.12 1.95% 6.19 6.39 6.13 235,538
Sep 22 2021 6.15 -0.07 -1.13% 6.24 6.25 6.12 153,127
Sep 21 2021 6.22 0.13 2.13% 6.09 6.2309 6.0681 117,692
Sep 20 2021 6.09 -0.28 -4.4% 6.26 6.28 6.02 201,432
Sep 17 2021 6.37 0.11 1.76% 6.21 6.3764 6.16 156,752
See More Historical Prices »


Your Recent History
NASDAQ
HTBX
Heat Biolo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.