HTBX

Heat Biologics, Inc. Historical Stock Prices

$6.68
*  
0.49
7.92%
Get HTBX Alerts
*Delayed - data as of Jul. 28, 2015 15:39 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 27-APR-2015 TO 27-JUL-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.
15:39  7  7  6.36  6.68 40,744
07/27/2015 6.3 6.5 6.102 6.19 53,047
07/24/2015 6.0352 6.19 6 6.07 6,172
07/23/2015 6.0301 6.0301 6.0301 6.0301 515
07/22/2015 6.177 6.32 6.0756 6.22 6,250
07/21/2015 6.06 6.3 6.06 6.3 6,398
07/20/2015 6.11 6.32 5.86 6.25 23,068
07/17/2015 6.22 6.297 6.14 6.15 2,519
07/16/2015 6.3199 6.3199 6.13 6.15 5,561
07/15/2015 6 6.1 5.9 5.9595 4,254
07/14/2015 6.144 6.42 5.63 6.04 22,497
07/13/2015 6.31 6.42 6.1 6.15 12,339
07/10/2015 6.34 6.5399 6.29 6.35 3,966
07/09/2015 6.05 6.39 6.05 6.33 12,649
07/08/2015 6.5148 6.5148 6.0001 6.25 3,855
07/07/2015 6.33 6.33 6.1 6.26 1,805
07/06/2015 6.28 6.34 6.05 6.34 5,270
07/02/2015 6.23 6.4499 6.23 6.31 5,648
07/01/2015 6.05 6.44 6.05 6.22 4,998
06/30/2015 6.445 6.445 6 6 12,592
06/29/2015 6.35 6.519 6 6 16,215
06/26/2015 6.81 6.9199 6.45 6.53 23,513
06/25/2015 6.68 6.93 6.2801 6.87 27,519
06/24/2015 6.95 7.09 6.52 6.56 18,433
06/23/2015 6.92 6.95 6.7129 6.949 17,792
06/22/2015 6.67 6.9332 6.67 6.7 8,409
06/19/2015 6.83 6.9 6.49 6.66 23,839
06/18/2015 6.98 7 6.81 6.83 23,108
06/17/2015 7.07 7.1375 6.9 6.99 8,077
06/16/2015 7.12 7.3674 6.82 7.07 14,748
06/15/2015 7.08 7.28 7 7.02 13,234
06/12/2015 7.34 7.34 7.02 7.23 16,848
06/11/2015 6.96 7.59 6.92 7.24 101,530
06/10/2015 6.82 6.97 6.7105 6.97 37,678
06/09/2015 6.53 6.915 6.46 6.66 38,380
06/08/2015 6.46 6.94 6.46 6.93 38,056
06/05/2015 6.41 6.66 6.33 6.51 38,630
06/04/2015 6.23 6.54 6.1 6.51 23,716
06/03/2015 6.5 6.5 6.1301 6.35 15,468
06/02/2015 6.62 6.62 5.836 6.49 122,979
06/01/2015 7 7.2 6.1506 6.3 44,954
05/29/2015 6.8 7.15 6.52 6.89 81,347
05/28/2015 6.57 6.65 6.3246 6.58 16,457
05/27/2015 6.26 6.68 6.26 6.46 25,870
05/26/2015 6.67 6.9166 6.29 6.31 40,276
05/22/2015 6.42 6.43 6.02 6.43 18,503
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
*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?