HTBX

Heat Biologics, Inc. Historical Stock Prices

$4.999
*  
0.161
3.12%
Get HTBX Alerts
*Delayed - data as of Aug. 31, 2015 12:24 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 28-MAY-2015 TO 28-AUG-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.
12:24  5.29  5.29  4.999  4.999 6,569
08/28/2015 5.05 5.25 5.01 5.16 12,387
08/27/2015 5.151 5.2 5.06 5.17 13,472
08/26/2015 4.95 5.3 4.5 5.28 28,437
08/25/2015 5.13 5.2762 4.85 4.8601 15,866
08/24/2015 5.04 5.234 4.6 5.15 29,845
08/21/2015 5.13 5.5 5.01 5.31 28,827
08/20/2015 5.45 5.49 4.98 5.34 30,797
08/19/2015 5.88 5.9725 5.6 5.61 16,514
08/18/2015 5.63 6.21 5.55 5.7501 83,877
08/17/2015 5.57 5.7 5.45 5.54 29,137
08/14/2015 5.89 5.89 5.6 5.61 7,527
08/13/2015 6.33 6.57 5.5001 5.91 26,964
08/12/2015 5.97 6 5.52 5.63 17,231
08/11/2015 5.95 6.0014 5.8 5.93 16,812
08/10/2015 6.35 6.5 6.04 6.06 21,718
08/07/2015 6.391 6.559 6.3256 6.35 3,876
08/06/2015 6.49 6.57 6.35 6.49 16,224
08/05/2015 6.48 6.74 6.32 6.4 25,353
08/04/2015 6.72 6.73 6.32 6.48 45,206
08/03/2015 6.6 6.92 6.4 6.5157 28,197
07/31/2015 6.45 6.5099 6.1868 6.39 7,624
07/30/2015 6.27 6.49 6.27 6.37 7,973
07/29/2015 6.81 6.99 6.41 6.425 46,900
07/28/2015 7 7 6.36 6.58 41,649
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
*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?