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 (%)
Jul 31, 2018 2.030 2.080 2.000 2.010 157,926 -0.02(-0.99%)
Jul 30, 2018 2.060 2.080 2.010 2.030 240,770 -0.01(-0.49%)
Jul 27, 2018 2.090 2.140 2.010 2.040 196,000 -0.08(-3.77%)
Jul 26, 2018 2.140 2.060 2.120 214,947 +0.04(+1.92%)
Jul 25, 2018 2.090 2.095 2.060 2.080 205,702 -0.02(-0.95%)
Jul 24, 2018 2.150 2.150 2.060 2.100 243,431 -0.04(-1.87%)
Jul 23, 2018 2.220 2.220 2.120 2.140 276,534 -0.10(-4.46%)
Jul 20, 2018 2.310 2.310 2.220 2.240 254,972 -0.07(-3.03%)
Jul 19, 2018 2.260 2.330 2.230 2.310 203,626 +0.03(+1.32%)
Jul 18, 2018 2.280 2.300 2.240 2.280 158,575 -0.02(-0.87%)
Jul 17, 2018 2.290 2.340 2.200 2.300 323,375 -0.02(-0.86%)
Jul 16, 2018 2.280 2.350 2.270 2.320 298,308 +0.03(+1.31%)
Jul 13, 2018 2.370 2.370 2.270 2.290 342,631 -0.04(-1.72%)
Jul 12, 2018 2.340 2.380 2.300 2.330 415,258 -0.01(-0.43%)
Jul 11, 2018 2.220 2.380 2.220 2.340 620,712 +0.11(+4.93%)
Jul 10, 2018 2.160 2.320 2.120 2.230 948,840 +0.13(+6.19%)
Jul 09, 2018 2.200 2.240 2.080 2.100 856,021 +0.09(+4.48%)
Jul 06, 2018 2.071 1.980 2.010 577,110 -0.08(-3.83%)
Jul 05, 2018 2.130 2.170 2.070 2.090 264,507 -0.03(-1.42%)
Jul 03, 2018 2.120 2.120 2.120 0 -0.04(-1.85%)
Jul 02, 2018 2.110 2.218 2.102 2.160 121,282 +0.01(+0.47%)
Jun 29, 2018 2.150 2.180 2.100 2.150 629,509 -0.05(-2.27%)
Jun 28, 2018 2.220 2.230 2.110 2.200 429,462 -0.02(-0.90%)
Jun 27, 2018 2.290 2.310 2.200 2.220 406,298 -0.04(-1.77%)
Jun 26, 2018 2.530 2.530 2.240 2.260 967,690 +0.04(+1.80%)
Jun 25, 2018 2.300 2.330 2.200 2.220 390,960 -0.11(-4.72%)
Jun 22, 2018 2.450 2.450 2.260 2.330 775,719 -0.13(-5.28%)
Jun 21, 2018 2.480 2.481 2.340 2.460 576,583 -0.02(-0.81%)
Jun 20, 2018 2.360 2.490 2.340 2.480 883,539 +0.12(+5.08%)
Jun 19, 2018 2.330 2.380 2.260 2.360 637,279 +0.02(+0.85%)
Jun 18, 2018 2.310 2.355 2.230 2.340 1,056,089 +0.13(+5.88%)
Jun 15, 2018 2.210 2.100 2.210 717,587 +0.11(+5.24%)
Jun 14, 2018 2.260 2.270 2.050 2.100 1,287,616 -0.15(-6.67%)
Jun 13, 2018 2.090 2.300 2.010 2.250 2,215,329 +0.13(+6.13%)
Jun 12, 2018 2.600 2.630 2.120 2.120 3,380,038 -0.48(-18.46%)
Jun 11, 2018 2.850 2.860 2.580 2.600 2,411,972 -0.21(-7.47%)
Jun 08, 2018 2.780 2.921 2.731 2.810 1,062,062 +0.08(+2.93%)
Jun 07, 2018 2.850 2.980 2.630 2.730 2,109,555 -0.14(-4.88%)
Jun 06, 2018 2.380 2.900 2.360 2.870 4,916,551 +0.52(+22.13%)
Jun 05, 2018 2.340 2.360 2.270 2.350 772,692 +0.03(+1.29%)
Jun 04, 2018 2.360 2.385 2.261 2.320 943,367 -0.03(-1.28%)
Jun 01, 2018 2.380 2.380 2.280 2.350 798,224 -0.01(-0.42%)
May 31, 2018 2.360 2.370 2.220 2.360 849,963 +0.02(+0.85%)
May 30, 2018 2.400 2.400 2.050 2.340 1,843,275 +0.04(+1.74%)
May 29, 2018 2.280 2.400 2.261 2.300 1,829,630 +0.05(+2.22%)
May 25, 2018 2.250 2.250 2.250 0 +0.05(+2.27%)
May 24, 2018 2.100 2.320 2.020 2.200 2,005,410 +0.14(+6.80%)
May 23, 2018 2.130 2.420 1.920 2.060 8,850,754 +0.07(+3.52%)
May 22, 2018 1.780 2.000 1.750 1.990 2,180,549 +0.22(+12.43%)
May 21, 2018 1.790 1.790 1.710 1.770 697,427 +0.02(+1.14%)
May 18, 2018 1.790 1.790 1.680 1.750 1,442,980 -0.04(-2.29%)
May 17, 2018 1.820 1.850 1.700 1.791 1,755,066 -0.03(-1.59%)
May 16, 2018 1.800 1.860 1.640 1.820 4,669,523 +0.13(+7.69%)
May 15, 2018 1.550 1.740 1.550 1.690 7,489,339 +0.24(+16.55%)
May 14, 2018 1.360 1.450 1.350 1.450 2,768,142 +0.13(+9.85%)
May 11, 2018 1.330 1.350 1.295 1.320 1,376,206 +0.02(+1.54%)
May 10, 2018 1.290 1.330 1.230 1.300 1,782,820 +0.01(+0.78%)
May 09, 2018 1.310 1.310 1.240 1.290 1,996,441 +0.01(+0.78%)
May 08, 2018 1.330 1.350 1.260 1.280 3,606,537 -0.02(-1.54%)
May 07, 2018 1.280 1.330 1.250 1.300 8,379,474 +0.04(+3.17%)
May 04, 2018 1.300 1.300 1.180 1.260 3,803,656 -0.01(-1.18%)
May 03, 2018 1.280 1.310 1.220 1.275 8,613,969 -1.21(-48.59%)
May 02, 2018 2.920 3.360 2.360 2.480 6,251,762 -1.69(-40.53%)
May 01, 2018 3.260 4.300 3.200 4.170 22,074,812 +2.03(+94.86%)
Apr 30, 2018 1.160 2.650 1.140 2.140 7,061,966 +1.00(+87.72%)
Apr 27, 2018 1.170 1.170 1.130 1.140 49,084 +0.01(+0.88%)
Apr 26, 2018 1.140 1.220 1.110 1.130 89,779 +0.01(+0.89%)
Apr 25, 2018 1.120 1.250 1.100 1.120 182,886 +0.00(+0.00%)
Apr 24, 2018 1.110 1.150 1.090 1.120 152,066 +0.01(+0.90%)
Apr 23, 2018 1.100 1.150 1.100 1.110 60,019 +0.00(+0.00%)
Apr 20, 2018 1.190 1.200 1.100 1.110 288,422 -0.11(-9.02%)
Apr 19, 2018 1.260 1.260 1.220 1.220 112,666 -0.01(-1.13%)
Apr 18, 2018 1.390 1.410 1.220 1.234 424,600 -0.02(-1.59%)
Apr 17, 2018 1.220 1.289 1.200 1.254 120,283 +0.03(+2.77%)
Apr 16, 2018 1.290 1.299 1.220 1.220 128,917 -0.07(-5.43%)
Apr 13, 2018 1.340 1.340 1.270 1.290 107,200 -0.03(-2.27%)
Apr 12, 2018 1.320 1.350 1.220 1.320 420,755 +0.05(+3.94%)
Apr 11, 2018 1.270 1.290 1.220 1.270 197,433 -0.02(-1.55%)
Apr 10, 2018 1.270 1.326 1.220 1.290 274,554 +0.04(+3.61%)
Apr 09, 2018 1.220 1.510 1.200 1.245 711,604 +0.06(+4.62%)
Apr 06, 2018 1.290 1.300 1.150 1.190 164,781 -0.12(-9.16%)
Apr 05, 2018 1.280 1.350 1.181 1.310 201,151 +0.08(+6.50%)
Apr 04, 2018 1.250 1.270 1.090 1.230 212,371 -0.04(-3.15%)
Apr 03, 2018 1.300 1.330 1.260 1.270 193,684 -0.03(-2.31%)
Apr 02, 2018 1.170 1.390 1.160 1.300 589,297 -0.34(-20.73%)
Mar 29, 2018 1.640 1.640 1.640 0 -0.07(-4.09%)
Mar 28, 2018 1.850 1.850 1.670 1.710 230,901 -0.12(-6.56%)
Mar 27, 2018 1.830 1.879 1.780 1.830 137,470 -0.01(-0.54%)
Mar 26, 2018 1.900 1.900 1.830 1.840 107,058 -0.01(-0.54%)
Mar 23, 2018 1.920 1.930 1.820 1.850 119,714 -0.08(-4.15%)
Mar 22, 2018 1.950 2.000 1.901 1.930 151,738 -0.04(-2.03%)
Mar 21, 2018 1.850 1.990 1.731 1.970 384,182 +0.14(+7.60%)
Mar 20, 2018 1.840 1.849 1.710 1.831 310,577 -0.01(-0.49%)
Mar 19, 2018 1.990 1.990 1.830 1.840 487,664 -0.21(-10.24%)
Mar 16, 2018 2.100 2.120 1.980 2.050 333,019 -0.07(-3.30%)
Mar 15, 2018 2.310 2.350 2.120 2.120 787,907 -0.10(-4.50%)
Mar 14, 2018 2.070 2.250 2.040 2.220 1,420,539 +0.16(+7.77%)
Mar 13, 2018 2.050 2.080 2.000 2.060 221,536 +0.05(+2.49%)
Mar 12, 2018 2.150 2.150 1.980 2.010 391,835 -0.02(-0.99%)
Mar 09, 2018 2.000 2.109 1.955 2.030 484,133 +0.03(+1.50%)
Mar 08, 2018 2.190 2.190 1.900 2.000 350,807 -0.14(-6.54%)
Mar 07, 2018 2.120 2.200 2.050 2.140 445,404 +0.00(+0.00%)
Mar 06, 2018 2.210 2.210 2.120 2.140 176,974 -0.09(-4.04%)
Mar 05, 2018 2.480 2.480 2.100 2.230 357,824 -0.15(-6.30%)
Mar 02, 2018 2.280 2.500 2.250 2.380 178,937 +0.11(+4.85%)
Mar 01, 2018 2.480 2.490 2.161 2.270 288,503 -0.25(-9.92%)
Feb 28, 2018 2.910 3.090 2.451 2.520 1,265,243 -0.18(-6.67%)
Feb 27, 2018 2.870 2.990 2.650 2.700 747,589 -0.19(-6.57%)
Feb 26, 2018 2.730 2.940 2.550 2.890 751,233 +0.29(+11.13%)
Feb 23, 2018 2.870 2.889 2.520 2.600 429,412 -0.24(-8.43%)
Feb 22, 2018 3.050 3.050 2.881 2.840 196,163 -0.16(-5.33%)
Feb 21, 2018 3.340 3.345 2.880 3.000 448,335 -0.28(-8.54%)
Feb 20, 2018 3.310 3.480 3.200 3.280 839,525 +0.03(+0.92%)
Feb 16, 2018 3.250 3.250 3.250 0 +0.12(+3.83%)
Feb 15, 2018 3.080 3.150 3.050 3.130 221,617 +0.10(+3.43%)
Feb 14, 2018 2.830 3.178 2.810 3.026 265,539 +0.17(+5.81%)
Feb 13, 2018 2.900 2.940 2.801 2.860 143,643 +0.00(+0.00%)
Feb 12, 2018 2.640 3.030 2.607 2.860 492,642 +0.25(+9.58%)
Feb 09, 2018 2.680 2.800 2.519 2.610 170,007 -0.06(-2.25%)
Feb 08, 2018 2.850 2.920 2.560 2.670 142,211 -0.21(-7.29%)
Feb 07, 2018 2.960 2.960 2.820 2.880 76,276 -0.07(-2.37%)
Feb 06, 2018 3.100 3.112 2.650 2.950 449,687 -0.17(-5.45%)
Feb 05, 2018 3.210 3.229 3.100 3.120 162,661 -0.11(-3.41%)
Feb 02, 2018 3.300 3.390 3.110 3.230 346,588 -0.09(-2.71%)
Feb 01, 2018 3.400 3.530 3.220 3.320 494,282 -0.08(-2.35%)
Jan 31, 2018 2.830 3.700 2.830 3.400 5,030,937 +0.57(+20.14%)
Jan 30, 2018 2.700 2.727 2.700 2.830 469,621 +0.22(+8.43%)
Jan 29, 2018 2.940 2.940 2.600 2.610 161,323 -0.34(-11.53%)
Jan 26, 2018 3.070 3.139 2.851 2.950 97,159 -0.12(-3.91%)
Jan 25, 2018 3.020 4.000 2.910 3.070 1,416,170 +0.05(+1.66%)
Jan 24, 2018 2.910 3.200 2.802 3.020 339,400 +0.09(+3.07%)
Jan 23, 2018 3.160 3.160 2.624 2.930 329,999 -0.25(-7.86%)
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.