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 (%)
Sep 30, 2019 0.5300 0.5400 0.4850 0.4856 138,456 -0.02(-4.88%)
Sep 27, 2019 0.5300 0.5400 0.5102 0.5105 45,500 -0.02(-3.68%)
Sep 26, 2019 0.5200 0.5300 0.5176 0.5300 64,840 +0.01(+1.92%)
Sep 25, 2019 0.5300 0.5596 0.5200 0.5200 54,374 -0.02(-3.58%)
Sep 24, 2019 0.5700 0.5700 0.5131 0.5393 47,201 -0.03(-5.39%)
Sep 23, 2019 0.5700 0.5700 0.5208 0.5700 25,897 +0.00(+0.00%)
Sep 20, 2019 0.5920 0.6198 0.5400 0.5700 151,400 -0.04(-6.39%)
Sep 19, 2019 0.5800 0.6250 0.5800 0.6089 53,135 +0.03(+4.62%)
Sep 18, 2019 0.6200 0.6201 0.5800 0.5820 85,354 -0.02(-3.18%)
Sep 17, 2019 0.6047 0.6200 0.5702 0.6011 119,498 +0.01(+1.86%)
Sep 16, 2019 0.5704 0.6300 0.5626 0.5901 223,442 +0.02(+3.95%)
Sep 13, 2019 0.5550 0.5900 0.5450 0.5677 43,300 +0.01(+1.70%)
Sep 12, 2019 0.5500 0.5888 0.5320 0.5582 180,730 +0.01(+2.25%)
Sep 11, 2019 0.5290 0.5500 0.5200 0.5459 61,919 +0.02(+3.02%)
Sep 10, 2019 0.5350 0.5500 0.5100 0.5299 94,629 -0.01(-0.97%)
Sep 09, 2019 0.5461 0.5500 0.5301 0.5351 78,597 +0.02(+2.88%)
Sep 06, 2019 0.5351 0.5400 0.5165 0.5201 38,300 -0.00(-0.02%)
Sep 05, 2019 0.5350 0.5570 0.5111 0.5202 101,257 -0.02(-3.07%)
Sep 04, 2019 0.5000 0.5500 0.4600 0.5367 219,349 +0.03(+5.13%)
Sep 03, 2019 0.5211 0.5300 0.5010 0.5105 107,275 -0.01(-1.81%)
Aug 30, 2019 0.5300 0.5400 0.5050 0.5199 45,700 -0.01(-1.91%)
Aug 29, 2019 0.5400 0.5400 0.5145 0.5300 39,605 +0.00(+0.00%)
Aug 28, 2019 0.5200 0.5300 0.5100 0.5300 125,241 -0.00(-0.86%)
Aug 27, 2019 0.5521 0.5521 0.5199 0.5346 48,248 +0.01(+2.81%)
Aug 26, 2019 0.5200 0.5550 0.5199 0.5200 45,878 -0.01(-1.85%)
Aug 23, 2019 0.5350 0.5550 0.5005 0.5298 284,600 -0.03(-5.39%)
Aug 22, 2019 0.5550 0.5688 0.5500 0.5600 30,068 -0.00(-0.88%)
Aug 21, 2019 0.5601 0.5700 0.5500 0.5650 132,659 +0.01(+1.44%)
Aug 20, 2019 0.6000 0.6000 0.5450 0.5570 28,632 +0.01(+1.27%)
Aug 19, 2019 0.5800 0.5800 0.5400 0.5500 110,855 -0.02(-3.47%)
Aug 16, 2019 0.5578 0.5800 0.5300 0.5698 43,100 +0.01(+2.15%)
Aug 15, 2019 0.5563 0.5796 0.5120 0.5578 106,316 +0.01(+1.40%)
Aug 14, 2019 0.5620 0.5800 0.5414 0.5501 174,680 -0.04(-6.57%)
Aug 13, 2019 0.5880 0.6000 0.5523 0.5888 266,474 -0.00(-0.20%)
Aug 12, 2019 0.6500 0.6790 0.5805 0.5900 467,764 -0.03(-4.85%)
Aug 09, 2019 0.6110 0.6300 0.6110 0.6201 28,300 +0.02(+3.11%)
Aug 08, 2019 0.6050 0.6500 0.5590 0.6014 88,261 -0.00(-0.02%)
Aug 07, 2019 0.6700 0.6700 0.5729 0.6015 250,640 -0.05(-7.46%)
Aug 06, 2019 0.6203 0.6700 0.6120 0.6500 98,018 +0.04(+6.56%)
Aug 05, 2019 0.7000 0.7000 0.6100 0.6100 175,375 -0.06(-8.96%)
Aug 02, 2019 0.6800 0.7000 0.6037 0.6700 207,100 +0.00(+0.07%)
Aug 01, 2019 0.7400 0.7500 0.6060 0.6695 489,959 -0.04(-5.73%)
Jul 31, 2019 0.7350 0.8267 0.7000 0.7102 1,428,549 +0.05(+7.61%)
Jul 30, 2019 0.5788 0.8358 0.5600 0.6600 2,802,739 +0.14(+26.66%)
Jul 29, 2019 0.5650 0.5700 0.5112 0.5211 159,011 -0.04(-6.95%)
Jul 26, 2019 0.5601 0.5788 0.5600 0.5600 102,500 -0.00(-0.85%)
Jul 25, 2019 0.5739 0.5749 0.5100 0.5648 65,086 -0.01(-1.76%)
Jul 24, 2019 0.5500 0.5800 0.5400 0.5749 168,037 +0.03(+6.46%)
Jul 23, 2019 0.5610 0.5700 0.5101 0.5400 686,931 -0.03(-5.26%)
Jul 22, 2019 0.6230 0.6230 0.5500 0.5700 137,738 -0.04(-6.08%)
Jul 19, 2019 0.6500 0.6500 0.6000 0.6069 192,100 -0.04(-6.63%)
Jul 18, 2019 0.6500 0.6500 0.6390 0.6500 99,388 +0.00(+0.00%)
Jul 17, 2019 0.6500 0.6900 0.6480 0.6500 36,349 -0.01(-0.76%)
Jul 16, 2019 0.6600 0.6800 0.6500 0.6550 95,369 -0.01(-1.52%)
Jul 15, 2019 0.6750 0.6999 0.6583 0.6651 120,781 -0.01(-0.88%)
Jul 12, 2019 0.6400 0.6835 0.6351 0.6710 204,500 +0.04(+6.51%)
Jul 11, 2019 0.6200 0.6500 0.6200 0.6300 115,097 +0.02(+3.28%)
Jul 10, 2019 0.6100 0.6400 0.6100 0.6100 150,645 -0.01(-1.61%)
Jul 09, 2019 0.6500 0.6600 0.6000 0.6200 401,607 -0.03(-4.62%)
Jul 08, 2019 0.6900 0.6900 0.6300 0.6500 192,794 -0.04(-5.80%)
Jul 05, 2019 0.6900 0.7000 0.6800 0.6900 63,000 -0.00(-0.01%)
Jul 03, 2019 0.7000 0.7000 0.6750 0.6901 42,300 -0.00(-0.58%)
Jul 02, 2019 0.7066 0.7100 0.6800 0.6941 20,827 -0.01(-0.83%)
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.