HTBX

Heat Biologics, Inc. Historical Stock Prices

$6.3399
*  
0.0299
0.47%
Get HTBX Alerts
*Delayed - data as of May 22, 2015 10:02 ET  -  Find a broker to begin trading HTBX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    HTBX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:02  6.42  6.42  6.06  6.3399 4,872
05/21/2015 5.73 6.43 5.73 6.31 34,214
05/20/2015 5.76 5.96 5.17 5.73 140,297
05/19/2015 5.76 5.999 5.56 5.76 23,357
05/18/2015 5.65 5.7699 5.4 5.75 58,539
05/15/2015 6.17 6.17 5.72 5.77 58,839
05/14/2015 6.03 6.3992 5.87 6.17 63,530
05/13/2015 5.88 6 5.82 5.9 23,494
05/12/2015 6.05 6.12 5.81 5.93 51,096
05/11/2015 6.22 6.22 5.825 5.96 42,533
05/08/2015 5.76 6.46 5.7201 6.22 16,300
05/07/2015 5.83 5.885 5.6 5.81 18,072
05/06/2015 6.11 6.73 5.79 5.83 11,969
05/05/2015 5.99 6.11 5.99 6.11 35,495
05/04/2015 5.87 6.37 5.87 6.11 53,227
05/01/2015 5.85 6.1699 5.7 5.88 30,883
04/30/2015 6.03 6.19 5.8601 5.89 28,989
04/29/2015 6.3 6.47 6 6.11 34,584
04/28/2015 6.56 6.56 5.85 6.51 69,835
04/27/2015 6.95 6.95 6.27 6.34 66,517
04/24/2015 7.53 7.53 6.7 6.89 121,051
04/23/2015 7.64 7.66 7.29 7.6 32,028
04/22/2015 8.55 8.55 7.3601 7.71 129,045
04/21/2015 7.78 8.65 7.6101 8.3501 168,873
04/20/2015 7.84 7.88 7.43 7.82 80,043
04/17/2015 7.5 7.98 7.3 7.67 117,921
04/16/2015 7.06 7.8 7.01 7.69 195,975
04/15/2015 7.4 7.4 6.73 6.94 106,846
04/14/2015 6.17 7.26 6.087 7.18 207,932
04/13/2015 6.15 6.18 5.9601 6.12 31,450
04/10/2015 5.81 6.17 5.81 6.13 15,712
04/09/2015 6.11 6.17 5.7584 5.88 43,791
04/08/2015 6.2 6.22 5.92 6.19 19,035
04/07/2015 6.14 6.2549 5.91 6.15 21,065
04/06/2015 6.34 6.34 6.04 6.19 25,749
04/02/2015 6.35 6.3799 6.16 6.25 14,644
04/01/2015 6.6599 6.6599 6.14 6.215 21,771
03/31/2015 6.35 6.58 6.182 6.36 13,855
03/30/2015 6.21 6.47 6.1201 6.36 20,203
03/27/2015 6.04 6.56 5.7101 6.21 52,411
03/26/2015 5.88 6.28 5.3596 5.9 88,478
03/25/2015 6.91 6.98 6.0307 6.05 104,823
03/24/2015 6.99 6.99 6.74 6.79 21,958
03/23/2015 7 7.1 6.76 6.94 33,786
03/20/2015 6.78 7.44 6.65 6.82 66,493
03/19/2015 7 7.06 6.61 6.99 121,425
03/18/2015 7.28 7.34 7 7.08 84,778
03/17/2015 7.75 7.86 7.2 7.31 125,449
03/16/2015 7.45 7.8415 7.25 7.58 196,211
03/13/2015 7.22 7.3999 7.0501 7.35 125,730
03/12/2015 7.25 7.34 6.81 7.21 108,047
03/11/2015 6.95 7.08 6.65 7.08 728,602
03/10/2015 8 8.435 7 7.075 319,830
03/09/2015 8.99 10.9 8.18 8.3 595,430
03/06/2015 6.78 7.75 6.78 7.35 118,871
03/05/2015 6.45 6.936 6.45 6.82 14,091
03/04/2015 6.5101 6.5101 6.44 6.45 10,382
03/03/2015 6.67 6.9015 6.43 6.63 7,985
03/02/2015 6.9899 6.9899 6.37 6.8 15,768
02/27/2015 6.85 6.86 6.5201 6.66 7,594
02/26/2015 6.87 6.9718 6.49 6.82 34,048
02/25/2015 6.3601 6.92 6.3601 6.88 20,264
02/24/2015 6.67 6.6899 6.35 6.46 12,100
02/23/2015 6.72 6.9348 6.2 6.51 28,762
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?