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 (%)
Dec 31, 2018 0.9900 1.000 0.9800 0.9800 127,200 -0.02(-2.00%)
Dec 28, 2018 0.9900 1.010 0.9900 1.000 731,200 +0.02(+2.04%)
Dec 27, 2018 0.9900 1.000 0.9520 0.9800 476,208 -0.02(-1.51%)
Dec 26, 2018 1.000 1.030 0.9539 0.9950 373,086 -0.02(-1.49%)
Dec 24, 2018 1.050 1.050 1.000 1.010 95,100 +0.01(+1.00%)
Dec 21, 2018 1.070 1.180 1.000 1.000 371,900 -0.08(-7.41%)
Dec 20, 2018 1.130 1.182 1.060 1.080 289,514 -0.08(-6.90%)
Dec 19, 2018 1.160 1.200 1.148 1.160 76,426 +0.01(+1.31%)
Dec 18, 2018 1.240 1.240 1.110 1.145 351,083 -0.07(-5.83%)
Dec 17, 2018 1.270 1.290 1.190 1.216 84,897 -0.07(-5.74%)
Dec 14, 2018 1.270 1.290 1.210 1.290 214,500 +0.01(+0.78%)
Dec 13, 2018 1.350 1.352 1.260 1.280 126,774 -0.06(-4.48%)
Dec 12, 2018 1.350 1.390 1.340 1.340 150,206 +0.00(+0.00%)
Dec 11, 2018 1.330 1.353 1.320 1.340 39,401 +0.00(+0.00%)
Dec 10, 2018 1.330 1.355 1.300 1.340 129,549 +0.01(+0.75%)
Dec 07, 2018 1.350 1.350 1.330 1.330 81,600 +0.00(+0.00%)
Dec 06, 2018 1.390 1.390 1.230 1.330 231,510 -0.06(-4.32%)
Dec 04, 2018 1.420 1.420 1.390 1.390 200,700 -0.01(-0.71%)
Dec 03, 2018 1.430 1.430 1.390 1.400 190,925 +0.02(+1.45%)
Nov 30, 2018 1.420 1.420 1.380 1.380 132,500 -0.03(-2.13%)
Nov 29, 2018 1.410 1.430 1.390 1.410 217,692 +0.00(+0.00%)
Nov 28, 2018 1.430 1.430 1.390 1.410 205,000 -0.01(-0.70%)
Nov 27, 2018 1.430 1.430 1.400 1.420 471,073 +0.00(+0.00%)
Nov 26, 2018 1.430 1.440 1.410 1.420 532,383 -0.01(-0.70%)
Nov 23, 2018 1.430 1.430 1.400 1.430 443,700 +0.01(+0.70%)
Nov 21, 2018 1.420 1.420 1.420 0 -0.63(-30.73%)
Nov 20, 2018 1.930 2.100 1.920 2.050 829,702 +0.17(+9.04%)
Nov 19, 2018 1.800 1.950 1.760 1.880 349,112 +0.13(+7.43%)
Nov 16, 2018 1.660 1.780 1.650 1.750 124,400 +0.10(+6.06%)
Nov 15, 2018 1.690 1.750 1.640 1.650 332,091 +0.13(+8.55%)
Nov 14, 2018 1.650 1.650 1.520 1.520 41,904 -0.10(-6.17%)
Nov 13, 2018 1.550 1.650 1.520 1.620 24,687 +0.06(+3.85%)
Nov 12, 2018 1.538 1.610 1.450 1.560 61,187 -0.02(-1.27%)
Nov 09, 2018 1.630 1.640 1.520 1.580 68,600 -0.07(-4.24%)
Nov 08, 2018 1.580 1.670 1.560 1.650 66,980 +0.07(+4.43%)
Nov 07, 2018 1.570 1.600 1.548 1.580 64,862 +0.00(+0.00%)
Nov 06, 2018 1.560 1.590 1.510 1.580 7,648 +0.03(+1.94%)
Nov 05, 2018 1.570 1.600 1.520 1.550 54,496 -0.02(-1.27%)
Nov 02, 2018 1.580 1.600 1.480 1.570 124,800 +0.02(+1.29%)
Nov 01, 2018 1.420 1.560 1.420 1.550 121,476 +0.13(+9.15%)
Oct 31, 2018 1.360 1.450 1.360 1.420 80,573 +0.10(+7.58%)
Oct 30, 2018 1.280 1.380 1.200 1.320 277,329 -0.08(-5.71%)
Oct 29, 2018 1.520 1.520 1.363 1.400 105,466 -0.07(-4.76%)
Oct 26, 2018 1.530 1.540 1.430 1.470 87,400 -0.07(-4.55%)
Oct 25, 2018 1.520 1.587 1.460 1.540 91,974 +0.04(+2.67%)
Oct 24, 2018 1.630 1.650 1.420 1.500 245,332 -0.12(-7.41%)
Oct 23, 2018 1.650 1.658 1.530 1.620 173,556 -0.06(-3.86%)
Oct 22, 2018 1.750 1.750 1.680 1.685 117,244 -0.04(-2.60%)
Oct 19, 2018 1.790 1.800 1.710 1.730 179,900 -0.05(-2.81%)
Oct 18, 2018 1.790 1.827 1.750 1.780 104,098 +0.00(+0.00%)
Oct 17, 2018 1.750 1.841 1.750 1.780 103,883 +0.04(+2.30%)
Oct 16, 2018 1.630 1.770 1.630 1.740 98,682 +0.10(+6.10%)
Oct 15, 2018 1.700 1.720 1.600 1.640 109,128 -0.08(-4.65%)
Oct 12, 2018 1.710 1.810 1.640 1.720 194,500 +0.05(+2.99%)
Oct 11, 2018 1.810 1.830 1.670 1.670 351,472 -0.15(-8.24%)
Oct 10, 2018 1.920 1.930 1.820 1.820 75,499 -0.11(-5.70%)
Oct 09, 2018 1.890 1.950 1.880 1.930 66,441 +0.05(+2.66%)
Oct 08, 2018 1.960 1.970 1.880 1.880 98,374 -0.08(-4.08%)
Oct 05, 2018 1.990 1.990 1.890 1.960 123,100 +0.01(+0.51%)
Oct 04, 2018 1.950 2.040 1.930 1.950 166,738 +0.01(+0.52%)
Oct 03, 2018 1.950 2.040 1.940 1.940 112,766 -0.06(-3.00%)
Oct 02, 2018 1.980 2.050 1.980 2.000 82,029 +0.00(+0.00%)
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.