HTBX

Heat Biologics, Inc. Historical Stock Prices

$5.33
*  
1.19
28.74%
Get HTBX Alerts
*Delayed - data as of Aug. 21, 2014 15:12 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
15:12  5.15  6.84  5.14  5.33 1,256,710
08/20/2014 4.15 4.25 4.12 4.14 3,926
08/19/2014 4.35 4.35 4.079 4.23 5,221
08/18/2014 4.06 4.42 4.0501 4.32 11,043
08/15/2014 3.9 4 3.9 4 710
08/14/2014 3.8601 3.97 3.86 3.9395 15,132
08/13/2014 4.04 4.07 3.95 3.96 11,375
08/12/2014 3.9 4.08 3.9 3.9 8,388
08/11/2014 3.88 4.076 3.8301 3.94 10,064
08/08/2014 3.65 3.97 3.65 3.97 10,704
08/07/2014 3.6 3.87 3.6 3.81 13,945
08/06/2014 3.85 3.98 3.61 3.81 10,938
08/05/2014 4.17 4.23 3.64 3.85 19,763
08/04/2014 4.37 4.47 4.25 4.35 14,180
08/01/2014 4.1701 4.38 4.1701 4.22 8,553
07/31/2014 4.28 4.47 4.26 4.28 4,572
07/30/2014 4.25 4.31 4.25 4.31 2,600
07/29/2014 4.01 4.47 4.01 4.3799 71,021
07/28/2014 4.03 4.21 4.01 4.06 30,714
07/25/2014 4.16 4.16 4 4.13 11,688
07/24/2014 4.06 4.2 4.06 4.15 1,700
07/23/2014 4.08 4.29 4.07 4.15 35,808
07/22/2014 4.15 4.26 4.05 4.1 14,076
07/21/2014 4.4 4.4 4 4.13 72,516
07/18/2014 4.5 4.51 4.26 4.4 13,092
07/17/2014 4.651 4.66 4.5399 4.66 5,049
07/16/2014 4.75 4.78 4.661 4.672 5,521
07/15/2014 4.78 4.78 4.7701 4.779 1,700
07/14/2014 4.85 4.85 4.691 4.8 1,655
07/11/2014 4.95 4.95 4.68 4.73 9,950
07/10/2014 5.069 5.079 4.89 4.95 2,420
07/09/2014 4.9425 5.0072 4.94 5.0072 1,714
07/08/2014 5.16 5.18 4.96 4.96 7,555
07/07/2014 5.35 5.35 5.17 5.23 4,547
07/03/2014 5.29 5.3 5.2208 5.25 3,038
07/02/2014 5.16 5.3176 5.16 5.27 5,809
07/01/2014 5.613 5.78 5.11 5.17 34,312
06/30/2014 5.31 5.66 5.3 5.55 12,377
06/27/2014 5.05 5.2 4.9201 5.19 13,470
06/26/2014 5.05 5.2 4.89 5.06 11,734
06/25/2014 5.05 5.15 5 5.08 13,431
06/24/2014 5.21 5.28 5.03 5.13 11,731
06/23/2014 4.99 5.4 4.98 5.39 17,298
06/20/2014 4.97 5 4.95 4.98 15,176
06/19/2014 4.98 5 4.95 4.95 13,697
06/18/2014 4.83 4.99 4.83 4.9 1,704
06/17/2014 4.91 4.99 4.84 4.89 6,269
06/16/2014 4.77 5.08 4.61 4.93 10,024
06/13/2014 4.51 4.67 4.51 4.56 8,497
06/12/2014 4.55 4.7401 4.5 4.59 16,870
06/11/2014 4.46 4.58 4.35 4.57 14,924
06/10/2014 4.38 4.4999 4.3 4.43 4,880
06/09/2014 4.32 4.53 4.32 4.51 10,754
06/06/2014 4.362 4.43 4.2 4.27 7,942
06/05/2014 4.42 4.47 4.23 4.24 12,804
06/04/2014 4.57 4.57 4.2001 4.3 15,491
06/03/2014 4.5 4.76 4.4 4.4 5,618
06/02/2014 4.97 4.97 4.5 4.51 8,731
05/30/2014 4.76 5.11 4.59 4.82 22,991
05/29/2014 4.48 4.59 4.45 4.56 12,740
05/28/2014 4.67 4.7 4.5 4.51 14,340
05/27/2014 4.47 5.13 4.171 4.55 19,350
05/23/2014 4.52 4.73 4.38 4.48 8,439
05/22/2014 4.245 4.77 4.1601 4.77 20,130
05/21/2014 4.11 4.55 4.09 4.2 5,438
05/20/2014 4.1 4.249 4.03 4.14 6,757
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?