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 (%)
Oct 30, 2020 1.140 1.250 1.070 1.200 8,668,500 +0.04(+3.45%)
Oct 29, 2020 1.180 1.190 1.140 1.160 1,748,786 -0.03(-2.52%)
Oct 28, 2020 1.130 1.230 1.110 1.190 5,979,501 +0.02(+1.71%)
Oct 27, 2020 1.180 1.200 1.150 1.170 1,793,555 -0.01(-0.85%)
Oct 26, 2020 1.170 1.230 1.130 1.180 3,199,970 -0.01(-0.84%)
Oct 23, 2020 1.210 1.230 1.170 1.190 2,099,300 +0.01(+0.85%)
Oct 22, 2020 1.140 1.220 1.120 1.180 3,313,504 +0.07(+6.31%)
Oct 21, 2020 1.170 1.190 1.110 1.110 4,304,839 -0.08(-6.72%)
Oct 20, 2020 1.240 1.250 1.160 1.190 4,130,987 -0.06(-4.80%)
Oct 19, 2020 1.270 1.280 1.220 1.250 4,525,571 -0.04(-3.10%)
Oct 16, 2020 1.320 1.340 1.270 1.290 4,332,700 -0.03(-2.27%)
Oct 15, 2020 1.350 1.350 1.260 1.320 5,022,864 -0.05(-3.65%)
Oct 14, 2020 1.400 1.420 1.320 1.370 9,190,381 +0.06(+4.58%)
Oct 13, 2020 1.230 1.350 1.230 1.310 7,180,255 +0.08(+6.50%)
Oct 12, 2020 1.250 1.250 1.220 1.230 2,670,227 -0.02(-1.60%)
Oct 09, 2020 1.270 1.280 1.240 1.250 2,387,700 -0.02(-1.57%)
Oct 08, 2020 1.280 1.310 1.250 1.270 3,845,573 +0.00(+0.00%)
Oct 07, 2020 1.300 1.300 1.250 1.270 4,328,145 +0.05(+4.10%)
Oct 06, 2020 1.260 1.280 1.200 1.220 4,715,454 -0.05(-3.94%)
Oct 05, 2020 1.190 1.280 1.180 1.270 5,293,927 +0.06(+4.96%)
Oct 02, 2020 1.190 1.240 1.180 1.210 3,421,500 -0.02(-1.63%)
Oct 01, 2020 1.220 1.240 1.190 1.230 2,711,867 -0.01(-0.81%)
Sep 30, 2020 1.200 1.240 1.180 1.240 3,961,221 +0.01(+0.81%)
Sep 29, 2020 1.220 1.240 1.200 1.230 3,587,339 -0.02(-1.60%)
Sep 28, 2020 1.290 1.300 1.210 1.250 4,656,916 -0.03(-2.34%)
Sep 25, 2020 1.210 1.300 1.200 1.280 4,182,800 +0.04(+3.23%)
Sep 24, 2020 1.150 1.320 1.130 1.240 7,980,219 -0.02(-1.59%)
Sep 23, 2020 1.380 1.390 1.220 1.260 9,888,994 -0.15(-10.64%)
Sep 22, 2020 1.420 1.430 1.330 1.410 8,460,257 +0.02(+1.44%)
Sep 21, 2020 1.360 1.420 1.320 1.390 8,472,189 -0.02(-1.07%)
Sep 18, 2020 1.390 1.440 1.320 1.405 15,557,700 +0.02(+1.08%)
Sep 17, 2020 1.350 1.520 1.260 1.390 41,051,732 +0.01(+0.72%)
Sep 16, 2020 1.130 1.400 1.120 1.380 46,023,148 +0.26(+23.21%)
Sep 15, 2020 1.150 1.180 1.110 1.120 9,119,363 +0.00(+0.00%)
Sep 14, 2020 1.110 1.170 1.100 1.120 11,076,879 +0.02(+1.82%)
Sep 11, 2020 1.090 1.100 1.030 1.100 5,945,300 -0.03(-2.65%)
Sep 10, 2020 1.170 1.280 1.100 1.130 12,196,348 -0.07(-5.83%)
Sep 09, 2020 1.150 1.210 1.100 1.200 13,130,141 +0.06(+5.26%)
Sep 08, 2020 0.9500 1.200 0.9200 1.140 14,173,311 +0.12(+11.76%)
Sep 04, 2020 1.070 1.070 0.8800 1.020 22,775,900 -0.09(-8.11%)
Sep 03, 2020 1.180 1.200 1.100 1.110 11,477,408 -0.13(-10.48%)
Sep 02, 2020 1.280 1.300 1.150 1.240 13,201,784 +0.00(+0.00%)
Sep 01, 2020 1.330 1.330 1.210 1.240 10,102,323 -0.02(-1.59%)
Aug 31, 2020 1.360 1.360 1.240 1.260 8,814,259 -0.08(-5.97%)
Aug 28, 2020 1.280 1.420 1.220 1.340 9,363,300 +0.10(+8.06%)
Aug 27, 2020 1.230 1.270 1.190 1.240 9,908,557 -0.10(-7.46%)
Aug 26, 2020 1.590 1.600 1.300 1.340 43,053,960 +0.01(+0.75%)
Aug 25, 2020 1.300 1.390 1.250 1.330 28,669,232 +0.13(+10.83%)
Aug 24, 2020 1.250 1.270 1.090 1.200 25,633,404 -0.18(-13.04%)
Aug 21, 2020 1.360 1.380 1.310 1.380 8,302,500 -0.01(-0.72%)
Aug 20, 2020 1.500 1.510 1.360 1.390 13,641,318 -0.14(-9.15%)
Aug 19, 2020 1.560 1.570 1.500 1.530 7,259,013 -0.06(-3.77%)
Aug 18, 2020 1.680 1.680 1.550 1.590 8,758,657 -0.09(-5.36%)
Aug 17, 2020 1.600 1.680 1.550 1.680 11,282,097 +0.01(+0.60%)
Aug 14, 2020 1.720 1.730 1.630 1.670 12,587,100 -0.16(-8.74%)
Aug 13, 2020 1.920 1.920 1.680 1.830 61,374,948 +0.27(+17.31%)
Aug 12, 2020 1.840 1.840 1.350 1.560 33,715,956 -0.29(-15.68%)
Aug 11, 2020 2.030 2.050 1.780 1.850 21,747,382 -0.26(-12.32%)
Aug 10, 2020 2.100 2.140 2.070 2.110 12,011,362 -0.06(-2.76%)
Aug 07, 2020 2.150 2.200 2.100 2.170 11,506,200 +0.06(+2.84%)
Aug 06, 2020 2.160 2.180 2.070 2.110 9,103,745 -0.07(-3.21%)
Aug 05, 2020 2.240 2.270 2.130 2.180 16,720,561 +0.05(+2.35%)
Aug 04, 2020 2.050 2.180 2.020 2.130 11,571,712 +0.05(+2.40%)
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.