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, 2020 2.160 2.240 2.030 2.170 14,784,900 -0.12(-5.24%)
Jul 30, 2020 2.430 2.430 2.210 2.290 31,080,704 +0.06(+2.69%)
Jul 29, 2020 2.840 2.860 2.150 2.230 115,016,464 +0.16(+7.73%)
Jul 28, 2020 2.000 2.300 1.860 2.070 45,678,848 -0.29(-12.29%)
Jul 27, 2020 2.710 2.720 2.220 2.360 25,418,232 -0.15(-5.98%)
Jul 24, 2020 2.520 2.620 2.350 2.510 19,373,600 -0.23(-8.39%)
Jul 23, 2020 2.930 3.080 2.620 2.740 26,924,136 -0.23(-7.74%)
Jul 22, 2020 2.700 3.090 2.400 2.970 48,076,288 -0.05(-1.66%)
Jul 21, 2020 4.050 4.300 2.620 3.020 150,543,568 -0.60(-16.57%)
Jul 20, 2020 2.970 3.990 2.740 3.620 206,281,280 +1.16(+47.15%)
Jul 17, 2020 2.280 2.826 2.250 2.460 179,970,800 +0.49(+24.87%)
Jul 16, 2020 1.500 2.580 1.490 1.970 238,430,768 +0.51(+34.93%)
Jul 15, 2020 1.120 1.480 1.040 1.460 74,192,240 +0.28(+23.73%)
Jul 14, 2020 1.240 1.240 1.080 1.180 29,991,528 -0.10(-7.81%)
Jul 13, 2020 1.060 1.380 1.040 1.280 100,575,528 +0.27(+26.73%)
Jul 10, 2020 0.9200 1.060 0.9000 1.010 28,728,700 +0.07(+7.94%)
Jul 09, 2020 0.9100 0.9700 0.8752 0.9357 14,148,512 +0.05(+5.13%)
Jul 08, 2020 0.9400 0.9400 0.8710 0.8900 8,043,528 +0.00(+0.00%)
Jul 07, 2020 0.8400 0.9600 0.8200 0.8900 15,967,041 +0.05(+5.95%)
Jul 06, 2020 0.8900 0.8900 0.8300 0.8400 5,140,844 -0.03(-3.37%)
Jul 02, 2020 0.8500 0.8849 0.8110 0.8693 6,345,000 +0.02(+2.39%)
Jul 01, 2020 0.8800 0.8820 0.8200 0.8490 7,141,195 +0.01(+0.75%)
Jun 30, 2020 0.8790 0.8985 0.8150 0.8427 10,185,821 -0.03(-3.47%)
Jun 29, 2020 0.9500 1.040 0.8401 0.8730 30,491,416 -0.00(-0.23%)
Jun 26, 2020 0.8300 0.9899 0.8100 0.8750 45,993,300 +0.10(+13.64%)
Jun 25, 2020 0.7600 0.7790 0.7320 0.7700 5,868,614 +0.00(+0.39%)
Jun 24, 2020 0.7500 0.7850 0.7000 0.7670 8,657,005 +0.01(+1.59%)
Jun 23, 2020 0.7805 0.7805 0.7215 0.7550 6,539,313 -0.01(-1.80%)
Jun 22, 2020 0.8083 0.8100 0.7600 0.7688 7,044,916 +0.02(+2.44%)
Jun 19, 2020 0.7931 0.8000 0.7505 0.7505 3,626,600 -0.04(-4.70%)
Jun 18, 2020 0.7646 0.8095 0.7510 0.7875 5,407,114 +0.05(+6.42%)
Jun 17, 2020 0.7600 0.7800 0.7300 0.7400 3,069,763 -0.02(-3.04%)
Jun 16, 2020 0.8000 0.8095 0.7602 0.7632 3,138,794 -0.02(-3.02%)
Jun 15, 2020 0.7360 0.7989 0.7200 0.7870 3,938,299 +0.05(+6.34%)
Jun 12, 2020 0.8000 0.8000 0.7200 0.7401 4,774,000 -0.01(-1.32%)
Jun 11, 2020 0.8000 0.8300 0.7300 0.7500 6,863,912 -0.08(-9.17%)
Jun 10, 2020 0.8730 0.8750 0.8200 0.8257 5,336,195 -0.03(-3.82%)
Jun 09, 2020 0.8700 0.8780 0.8111 0.8585 5,959,842 -0.01(-1.32%)
Jun 08, 2020 0.9000 0.9100 0.8600 0.8700 10,282,743 +0.00(+0.24%)
Jun 05, 2020 0.9100 0.9200 0.8400 0.8679 8,473,800 -0.02(-2.25%)
Jun 04, 2020 0.9200 0.9500 0.8600 0.8879 20,769,956 +0.06(+6.72%)
Jun 03, 2020 0.8051 0.8489 0.7925 0.8320 6,711,763 +0.03(+4.33%)
Jun 02, 2020 0.9284 0.9350 0.7625 0.7975 15,225,930 -0.12(-12.95%)
Jun 01, 2020 0.9850 0.9900 0.9100 0.9161 13,761,078 -0.10(-10.19%)
May 29, 2020 1.050 1.170 0.9524 1.020 26,558,400 -0.09(-8.11%)
May 28, 2020 0.9500 1.150 0.9300 1.110 21,998,384 +0.14(+14.91%)
May 27, 2020 1.160 1.160 0.8531 0.9660 34,117,556 +0.02(+1.65%)
May 26, 2020 0.8900 1.040 0.8600 0.9503 25,376,036 +0.11(+13.67%)
May 22, 2020 0.7290 0.8700 0.7230 0.8360 13,643,300 +0.09(+12.58%)
May 21, 2020 0.7500 0.7500 0.7010 0.7426 6,135,363 -0.01(-0.99%)
May 20, 2020 0.7300 0.8200 0.7000 0.7500 17,736,232 -0.02(-1.96%)
May 19, 2020 0.6200 0.8000 0.6187 0.7650 29,479,436 +0.17(+27.50%)
May 18, 2020 0.6100 0.6200 0.5800 0.6000 6,904,328 +0.01(+0.84%)
May 15, 2020 0.5999 0.6097 0.5603 0.5950 4,637,500 +0.01(+0.85%)
May 14, 2020 0.6100 0.6400 0.5800 0.5900 8,970,316 +0.02(+3.51%)
May 13, 2020 0.6000 0.6500 0.5600 0.5700 10,854,306 -0.02(-3.39%)
May 12, 2020 0.5800 0.6200 0.5700 0.5900 8,549,287 +0.03(+5.36%)
May 11, 2020 0.5300 0.5800 0.5300 0.5600 6,373,918 +0.03(+5.88%)
May 08, 2020 0.5400 0.5440 0.5170 0.5289 2,887,400 -0.02(-2.95%)
May 07, 2020 0.5350 0.5700 0.5322 0.5450 3,246,444 -0.00(-0.37%)
May 06, 2020 0.5540 0.5540 0.5320 0.5470 2,079,295 -0.00(-0.55%)
May 05, 2020 0.5600 0.5600 0.5400 0.5500 2,191,434 -0.01(-2.38%)
May 04, 2020 0.5600 0.5750 0.5400 0.5634 3,150,681 +0.01(+2.38%)
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.