HTBX

Heat Biologics, Inc. Historical Stock Prices

$6.82
*  
0.37
5.74%
Get HTBX Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading HTBX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    HTBX Pre-Market
 
 
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 05-DEC-2014 TO 05-MAR-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.
16:00  6.45  6.936  6.45  6.82 14,091
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
02/20/2015 7.15 7.2999 6.69 6.83 23,925
02/19/2015 7.1 7.14 6.5301 6.99 43,785
02/18/2015 6.36 7.63 6.36 6.97 104,389
02/17/2015 5.84 6.2872 5.84 6.2 22,205
02/13/2015 5.77 6 5.6256 5.83 49,706
02/12/2015 5.47 5.6148 5.16 5.6148 33,985
02/11/2015 5.38 6.0536 5.38 5.47 127,746
02/10/2015 5.24 5.24 5 5.1735 9,516
02/09/2015 4.94 5.2 4.94 5.13 12,558
02/06/2015 5 5.0001 4.95 5 15,247
02/05/2015 5.05 5.15 5 5.06 9,944
02/04/2015 5.1 5.16 5.0201 5.05 3,503
02/03/2015 5.21 5.56 5.06 5.17 19,813
02/02/2015 5.65 5.65 5.03 5.06 61,049
01/30/2015 5.75 5.75 5.61 5.666 27,412
01/29/2015 5.7572 5.8565 5.61 5.68 60,935
01/28/2015 5.76 6.05 5.714 5.91 64,428
01/27/2015 5.79 6.32 5.6982 5.94 206,179
01/26/2015 4.3 6.18 4.3 5.85 582,140
01/23/2015 4 4.117 4 4.0899 16,494
01/22/2015 4.0201 4.1099 3.96 3.9937 17,918
01/21/2015 4.1 4.1699 4.01 4.06 12,549
01/20/2015 4.27 4.27 4.05 4.1883 15,438
01/16/2015 4.56 4.56 4.25 4.35 13,249
01/15/2015 4.83 4.85 4.6 4.6 8,236
01/14/2015 4.3101 4.84 4.3101 4.71 7,083
01/13/2015 4.5 4.57 4.4523 4.57 12,195
01/12/2015 4.55 4.67 4.196 4.5253 8,668
01/09/2015 4.49 4.81 4.49 4.6 24,661
01/08/2015 4.15 4.47 4.1255 4.47 22,320
01/07/2015 4.28 4.3 4.05 4.06 27,541
01/06/2015 4.42 4.481 4.2 4.48 16,677
01/05/2015 4.65 4.65 4.4 4.4648 7,972
01/02/2015 4.82 4.8364 4.501 4.68 8,164
12/31/2014 4.8001 4.8665 4.41 4.59 21,067
12/30/2014 3.92 5 3.92 4.799 55,810
12/29/2014 3.95 4.15 3.69 4.11 57,839
12/26/2014 4.19 4.2 3.99 4 15,842
12/24/2014 4.46 4.46 4.18 4.18 12,854
12/23/2014 4.29 4.51 4.26 4.4 9,669
12/22/2014 3.97 4.49 3.97 4.29 32,635
12/19/2014 3.99 4.21 3.9 3.97 10,296
12/18/2014 4.13 4.24 3.97 4.06 31,106
12/17/2014 4 4.25 4 4.25 19,640
12/16/2014 4.04 4.16 3.97 4 17,671
12/15/2014 3.97 4.08 3.9 4.08 21,128
12/12/2014 3.96 3.98 3.8601 3.89 12,677
12/11/2014 4.01 4.09 3.97 4 26,098
12/10/2014 3.96 4.12 3.93 4 19,283
12/09/2014 3.93 4.28 3.93 4.12 16,461
12/08/2014 4.14 4.29 3.9101 3.93 41,819
12/05/2014 4.38 4.3899 4.15 4.1548 30,118
*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?