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, 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%)
Jul 01, 2019 0.6900 0.7485 0.6896 0.6999 124,724 +0.01(+2.18%)
Jun 28, 2019 0.7481 0.7481 0.6850 0.6850 99,800 -0.04(-5.01%)
Jun 27, 2019 0.7200 0.7400 0.7000 0.7211 46,050 +0.01(+0.92%)
Jun 26, 2019 0.7111 0.7800 0.7100 0.7145 107,147 +0.00(+0.58%)
Jun 25, 2019 0.7390 0.7585 0.7102 0.7104 99,313 -0.03(-3.40%)
Jun 24, 2019 0.7601 0.7950 0.7354 0.7354 83,155 -0.02(-3.24%)
Jun 21, 2019 0.7800 0.7950 0.7600 0.7600 44,600 +0.00(+0.00%)
Jun 20, 2019 0.7800 0.7800 0.7400 0.7600 54,571 +0.01(+1.06%)
Jun 19, 2019 0.7500 0.7800 0.7500 0.7520 102,282 +0.00(+0.11%)
Jun 18, 2019 0.7700 0.7900 0.7500 0.7512 67,389 -0.00(-0.36%)
Jun 17, 2019 0.7400 0.7774 0.7300 0.7539 84,467 +0.01(+1.10%)
Jun 14, 2019 0.7300 0.7700 0.7265 0.7457 97,600 +0.02(+2.15%)
Jun 13, 2019 0.7233 0.7800 0.7080 0.7300 708,967 +0.02(+2.47%)
Jun 12, 2019 0.7153 0.7300 0.7100 0.7124 94,459 +0.01(+1.34%)
Jun 11, 2019 0.7050 0.7400 0.7015 0.7030 149,171 -0.01(-0.93%)
Jun 10, 2019 0.7000 0.7723 0.7000 0.7096 223,335 +0.01(+1.20%)
Jun 07, 2019 0.7900 0.7900 0.7000 0.7012 219,100 -0.06(-7.37%)
Jun 06, 2019 0.7800 0.8000 0.7500 0.7570 261,325 -0.03(-4.32%)
Jun 05, 2019 0.7701 0.8000 0.7500 0.7912 317,940 +0.00(+0.01%)
Jun 04, 2019 0.8700 0.8799 0.7700 0.7911 802,560 -0.09(-10.10%)
Jun 03, 2019 0.9700 1.100 0.8300 0.8800 5,214,359 +0.06(+7.32%)
May 31, 2019 0.7100 0.8978 0.6990 0.8200 1,766,800 +0.08(+11.56%)
May 30, 2019 0.7690 0.7690 0.7000 0.7350 94,882 -0.00(-0.54%)
May 29, 2019 0.7200 0.7400 0.6659 0.7390 332,106 +0.04(+5.57%)
May 28, 2019 0.7380 0.7500 0.6900 0.7000 186,828 -0.04(-5.41%)
May 24, 2019 0.7572 0.7572 0.7051 0.7400 457,500 +0.00(+0.00%)
May 23, 2019 0.8300 0.8300 0.7200 0.7400 1,109,068 -0.10(-11.93%)
May 22, 2019 0.8600 0.8800 0.8250 0.8402 363,280 +0.00(+0.02%)
May 21, 2019 0.8200 0.8400 0.8000 0.8400 116,877 +0.04(+5.00%)
May 20, 2019 0.8900 0.8900 0.8000 0.8000 171,281 -0.04(-5.22%)
May 17, 2019 0.8950 0.8950 0.8200 0.8441 123,300 -0.02(-2.75%)
May 16, 2019 0.8900 0.8999 0.8610 0.8680 157,445 -0.01(-1.36%)
May 15, 2019 0.9000 0.9400 0.8600 0.8800 244,924 -0.02(-2.22%)
May 14, 2019 0.9000 0.9300 0.8600 0.9000 302,564 +0.00(+0.02%)
May 13, 2019 0.9625 0.9700 0.8215 0.8998 256,164 -0.09(-9.07%)
May 10, 2019 0.9947 1.020 0.9700 0.9896 93,800 -0.00(-0.04%)
May 09, 2019 1.020 1.070 0.9600 0.9900 213,827 -0.04(-3.88%)
May 08, 2019 1.010 1.040 1.010 1.030 32,250 +0.03(+3.00%)
May 07, 2019 1.030 1.040 0.9900 1.000 102,624 -0.03(-2.91%)
May 06, 2019 1.010 1.050 0.9900 1.030 150,655 +0.02(+1.98%)
May 03, 2019 1.050 1.050 1.000 1.010 224,900 -0.02(-1.94%)
May 02, 2019 1.080 1.080 0.9700 1.030 591,446 -0.03(-2.83%)
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.