HTBX

Heat Biologics Historical Data

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 Last Traded
-2.04 -21.25% 7.56 20:00:00
Open Price Low Price High Price Close Price Prev Close
8.11 7.15 8.30 7.64 9.60
more quote information »

HTBX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.7810.856.369.476,990,4730.7811.5%
1 Month5.8610.855.789.152,052,8391.7029.01%
3 Months8.3910.855.688.53931,796-0.83-9.89%
6 Months6.169317.005.229.411,803,5191.3922.54%
1 Year5.50230.104.8312.8410,611,0682.0637.4%
3 Years19.9530.101.267710.405,364,422-12.39-62.11%
5 Years42.00234.501.267717.983,707,573-34.44-82.0%

HTBX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 7.64 -1.96 -20.42% 8.11 8.30 7.15 5,253,412
Jun 10 2021 9.60 2.75 40.15% 6.87 10.85 6.61 33,380,373
Jun 09 2021 6.85 -0.05 -0.72% 6.95 7.01 6.8201 218,275
Jun 08 2021 6.90 0.10 1.47% 6.79 6.92 6.57 296,458
Jun 07 2021 6.80 0.36 5.59% 6.51 6.85 6.51 385,287
Jun 04 2021 6.44 -0.13 -1.98% 6.78 7.10 6.36 671,973
Jun 03 2021 6.57 0.11 1.7% 6.42 6.66 6.39 258,913
Jun 02 2021 6.46 -0.09 -1.37% 6.52 6.65 6.37 346,839
Jun 01 2021 6.55 -0.06 -0.91% 6.65 6.74 6.36 244,662
May 28 2021 6.61 0.17 2.64% 6.50 6.6548 6.48 200,934
May 27 2021 6.44 0.15 2.38% 6.33 6.4899 6.27 199,589
May 26 2021 6.29 0.18 2.95% 6.14 6.35 6.122 232,148
May 25 2021 6.11 -0.14 -2.24% 6.25 6.31 6.07 227,158
May 24 2021 6.25 -0.29 -4.43% 6.54 6.55 6.22 329,462
May 21 2021 6.54 0.07 1.08% 6.47 6.68 6.40 312,774
May 20 2021 6.47 0.24 3.85% 6.59 6.6799 6.24 649,287
May 19 2021 6.23 -0.17 -2.66% 6.20 6.32 6.032 246,010
May 18 2021 6.40 0.22 3.56% 6.21 6.61 6.14 254,209
May 17 2021 6.18 0.23 3.87% 5.91 6.23 5.90 245,454
May 14 2021 5.95 0.17 2.94% 5.86 5.98 5.78 304,129
May 13 2021 5.78 -0.27 -4.46% 6.04 6.17 5.68 403,490
May 12 2021 6.05 -0.06 -0.98% 6.06 6.3299 5.98 357,456
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210612 14:39:19