Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heat Biologics Inc (NQ: HTBX )

2.830 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.2550 0.2590 0.2317 0.2317 879,400 -0.02(-8.78%)
Jan 30, 2020 0.2540 0.2590 0.2400 0.2540 2,198,754 -0.01(-2.31%)
Jan 29, 2020 0.2500 0.2600 0.2300 0.2600 2,666,983 +0.02(+8.33%)
Jan 28, 2020 0.2420 0.2800 0.2295 0.2400 4,948,607 +0.00(+0.00%)
Jan 27, 2020 0.2666 0.2700 0.2381 0.2400 2,500,401 -0.03(-11.93%)
Jan 24, 2020 0.3050 0.3050 0.2670 0.2725 2,054,400 -0.02(-6.68%)
Jan 23, 2020 0.3194 0.3194 0.2900 0.2920 1,314,458 -0.01(-3.63%)
Jan 22, 2020 0.3300 0.3300 0.3000 0.3030 1,952,480 -0.03(-7.62%)
Jan 21, 2020 0.3350 0.3400 0.3150 0.3280 1,340,010 -0.00(-0.58%)
Jan 17, 2020 0.3330 0.3380 0.3100 0.3299 2,463,800 -0.00(-0.87%)
Jan 16, 2020 0.3700 0.3860 0.2860 0.3328 8,598,584 -0.11(-24.36%)
Jan 15, 2020 0.4550 0.4570 0.4155 0.4400 661,820 +0.00(+0.00%)
Jan 14, 2020 0.4800 0.4900 0.4100 0.4400 782,432 -0.04(-8.31%)
Jan 13, 2020 0.4500 0.4991 0.4400 0.4799 420,447 -0.00(-0.89%)
Jan 10, 2020 0.5110 0.5110 0.4600 0.4842 570,000 -0.03(-5.45%)
Jan 09, 2020 0.4700 0.5190 0.4502 0.5121 638,627 +0.05(+10.72%)
Jan 08, 2020 0.4600 0.4800 0.4315 0.4625 285,623 +0.01(+1.09%)
Jan 07, 2020 0.4600 0.5275 0.4530 0.4575 677,946 -0.02(-4.67%)
Jan 06, 2020 0.4700 0.4850 0.4500 0.4799 130,319 +0.01(+2.32%)
Jan 03, 2020 0.4900 0.4900 0.4350 0.4690 73,700 +0.00(+1.08%)
Jan 02, 2020 0.5000 0.5200 0.4577 0.4640 207,569 -0.01(-2.32%)
Dec 31, 2019 0.4700 0.5200 0.4700 0.4750 178,300 -0.02(-3.06%)
Dec 30, 2019 0.4645 0.5200 0.4500 0.4900 486,386 +0.02(+5.38%)
Dec 27, 2019 0.4300 0.4750 0.4300 0.4650 177,300 -0.00(-0.15%)
Dec 26, 2019 0.4600 0.4800 0.4551 0.4657 127,459 -0.00(-0.70%)
Dec 24, 2019 0.4600 0.4700 0.4549 0.4690 34,700 -0.00(-0.19%)
Dec 23, 2019 0.4699 0.4780 0.4530 0.4699 196,916 +0.01(+3.25%)
Dec 20, 2019 0.4330 0.4600 0.4330 0.4551 404,600 +0.02(+5.01%)
Dec 19, 2019 0.4400 0.4500 0.4330 0.4334 123,619 -0.01(-1.50%)
Dec 18, 2019 0.4600 0.4600 0.4200 0.4400 98,570 -0.02(-4.35%)
Dec 17, 2019 0.4600 0.4600 0.4300 0.4600 111,221 +0.02(+4.55%)
Dec 16, 2019 0.4600 0.4600 0.4200 0.4400 183,325 -0.00(-0.88%)
Dec 13, 2019 0.4400 0.4601 0.4400 0.4439 148,500 -0.02(-3.50%)
Dec 12, 2019 0.4800 0.4800 0.4500 0.4600 138,847 -0.02(-3.36%)
Dec 11, 2019 0.4800 0.4800 0.4500 0.4760 65,826 -0.00(-0.77%)
Dec 10, 2019 0.4620 0.4883 0.4611 0.4797 87,715 -0.00(-0.68%)
Dec 09, 2019 0.4800 0.4883 0.4587 0.4830 229,167 +0.03(+7.33%)
Dec 06, 2019 0.4414 0.4599 0.4301 0.4500 132,600 +0.00(+0.25%)
Dec 05, 2019 0.4447 0.4700 0.4300 0.4489 160,240 +0.00(+0.88%)
Dec 04, 2019 0.4700 0.4700 0.4402 0.4450 174,809 -0.02(-4.81%)
Dec 03, 2019 0.4700 0.4898 0.4601 0.4675 80,231 -0.00(-0.38%)
Dec 02, 2019 0.4900 0.4990 0.4604 0.4693 141,589 -0.01(-2.23%)
Nov 29, 2019 0.4838 0.4880 0.4576 0.4800 147,400 +0.00(+0.00%)
Nov 27, 2019 0.4800 0.4900 0.4550 0.4800 165,200 +0.00(+0.00%)
Nov 26, 2019 0.4210 0.4800 0.4210 0.4800 384,142 +0.05(+12.94%)
Nov 25, 2019 0.4777 0.4777 0.4000 0.4250 501,117 -0.03(-6.59%)
Nov 22, 2019 0.4500 0.4890 0.4448 0.4550 359,800 -0.01(-2.21%)
Nov 21, 2019 0.4800 0.4850 0.4512 0.4653 323,747 -0.01(-3.06%)
Nov 20, 2019 0.5300 0.5500 0.4500 0.4800 1,931,349 -0.05(-9.43%)
Nov 19, 2019 0.4600 0.5800 0.4400 0.5300 3,529,368 +0.10(+21.84%)
Nov 18, 2019 0.4400 0.4574 0.4140 0.4350 188,847 +0.00(+0.76%)
Nov 15, 2019 0.4300 0.4580 0.4300 0.4317 233,900 -0.00(-0.76%)
Nov 14, 2019 0.4805 0.4805 0.4200 0.4350 187,928 -0.03(-5.43%)
Nov 13, 2019 0.4381 0.5067 0.4055 0.4600 1,105,862 +0.04(+10.58%)
Nov 12, 2019 0.4550 0.4550 0.4000 0.4160 347,635 -0.03(-7.02%)
Nov 11, 2019 0.5022 0.5150 0.4310 0.4474 209,580 -0.04(-8.69%)
Nov 08, 2019 0.4980 0.5200 0.4529 0.4900 341,100 -0.01(-1.01%)
Nov 07, 2019 0.5300 0.5300 0.4560 0.4950 514,667 -0.04(-8.18%)
Nov 06, 2019 0.4500 0.5400 0.4476 0.5391 818,348 +0.08(+17.20%)
Nov 05, 2019 0.4400 0.4700 0.4000 0.4600 1,584,391 -0.08(-14.03%)
Nov 04, 2019 0.6300 0.6488 0.5020 0.5351 775,795 -0.04(-6.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.