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:

Heat Biologics Inc (NQ: HTBX )

4.100 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 3.970 4.210 3.950 4.100 383,715 +0.15(+3.80%)
Dec 06, 2021 3.940 4.000 3.760 3.950 288,351 +0.02(+0.51%)
Dec 03, 2021 4.190 4.190 3.910 3.930 341,223 -0.24(-5.76%)
Dec 02, 2021 4.220 4.264 4.060 4.170 208,711 -0.05(-1.18%)
Dec 01, 2021 4.490 4.599 4.220 4.220 261,221 -0.27(-6.01%)
Nov 30, 2021 4.350 4.739 4.230 4.490 643,996 +0.14(+3.22%)
Nov 29, 2021 4.530 4.610 4.334 4.350 165,421 -0.19(-4.19%)
Nov 26, 2021 4.390 4.560 4.301 4.540 218,747 +0.07(+1.57%)
Nov 24, 2021 4.290 4.550 4.290 4.470 121,287 +0.15(+3.47%)
Nov 23, 2021 4.240 4.399 4.234 4.320 195,691 +0.04(+0.93%)
Nov 22, 2021 4.430 4.450 4.220 4.280 338,673 -0.19(-4.25%)
Nov 19, 2021 4.400 4.630 4.300 4.470 273,886 +0.01(+0.22%)
Nov 18, 2021 4.690 4.520 4.450 4.460 335,947 -0.24(-5.11%)
Nov 17, 2021 4.870 4.920 4.680 4.700 264,886 -0.22(-4.47%)
Nov 16, 2021 4.890 4.960 4.830 4.920 202,130 +0.01(+0.20%)
Nov 15, 2021 5.080 5.150 4.830 4.910 395,634 -0.17(-3.35%)
Nov 12, 2021 5.240 5.260 4.990 5.080 319,334 -0.14(-2.68%)
Nov 11, 2021 5.140 5.390 4.904 5.220 468,154 +0.06(+1.16%)
Nov 10, 2021 5.290 5.160 251,506 -0.13(-2.46%)
Nov 09, 2021 5.300 5.342 5.180 5.290 262,030 -0.04(-0.75%)
Nov 08, 2021 5.340 5.415 5.310 5.330 125,977 -0.02(-0.37%)
Nov 05, 2021 5.480 5.564 5.285 5.350 228,293 -0.12(-2.19%)
Nov 04, 2021 5.500 5.570 5.451 5.470 128,564 -0.04(-0.73%)
Nov 03, 2021 5.430 5.540 5.420 5.510 135,951 +0.06(+1.10%)
Nov 02, 2021 5.580 5.580 5.400 5.450 167,179 -0.13(-2.33%)
Nov 01, 2021 5.340 5.820 5.340 5.580 673,259 +0.24(+4.49%)
Oct 29, 2021 5.350 5.470 5.280 5.340 332,132 -0.13(-2.38%)
Oct 28, 2021 5.350 5.470 5.340 5.470 202,692 +0.14(+2.63%)
Oct 27, 2021 5.350 5.430 5.260 5.330 207,573 -0.05(-0.93%)
Oct 26, 2021 5.410 5.380 196,597 +0.02(+0.37%)
Oct 25, 2021 5.400 5.500 5.330 5.360 234,846 -0.07(-1.29%)
Oct 22, 2021 5.560 5.560 5.240 5.430 490,953 -0.17(-3.04%)
Oct 21, 2021 5.650 5.730 5.510 5.600 226,639 -0.05(-0.88%)
Oct 20, 2021 5.560 5.730 5.510 5.650 148,015 +0.07(+1.25%)
Oct 19, 2021 5.660 5.700 5.550 5.580 237,865 -0.10(-1.76%)
Oct 18, 2021 5.700 5.730 5.570 5.680 179,558 -0.04(-0.70%)
Oct 15, 2021 5.880 5.900 5.720 5.720 158,562 -0.15(-2.56%)
Oct 14, 2021 5.930 5.990 5.870 5.870 104,634 -0.06(-1.01%)
Oct 13, 2021 5.830 6.000 5.810 5.930 136,586 +0.12(+2.07%)
Oct 12, 2021 5.820 5.905 5.750 5.810 243,754 -0.03(-0.51%)
Oct 11, 2021 5.780 5.879 5.750 5.840 108,544 +0.06(+1.04%)
Oct 08, 2021 5.860 5.900 5.770 5.780 95,229 -0.01(-0.17%)
Oct 07, 2021 5.840 5.930 5.770 5.790 176,265 -0.06(-1.03%)
Oct 06, 2021 5.860 5.930 5.809 5.850 116,209 -0.04(-0.68%)
Oct 05, 2021 5.880 6.000 5.830 5.890 194,872 +0.01(+0.17%)
Oct 04, 2021 5.980 6.095 5.871 5.880 186,898 -0.13(-2.16%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.