HTBX

Heat Biologics, Inc. Common Stock Historical Stock Prices

$0.5342
*  
0.0233
4.56%
Get HTBX Alerts
*Delayed - data as of Jul. 21, 2017  -  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: 1 Year, From 21-JUL-2016 TO 21-JUL-2017

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 0.5002 0.539 0.5002 0.5342 223,342
07/21/2017 0.5002 0.539 0.5002 0.5342 223,342
07/20/2017 0.5 0.519 0.4902 0.5109 271,762
07/19/2017 0.5 0.5023 0.4838 0.495 342,358
07/18/2017 0.545 0.55 0.462 0.5022 452,992
07/17/2017 0.559 0.559 0.5154 0.54 222,171
07/14/2017 0.526 0.55 0.52 0.5401 142,371
07/13/2017 0.54 0.5485 0.521 0.5286 409,607
07/12/2017 0.556 0.5699 0.5406 0.5501 274,955
07/11/2017 0.561 0.5761 0.542 0.55 326,711
07/10/2017 0.56 0.588 0.542 0.561 389,101
07/07/2017 0.6 0.6 0.5413 0.57 593,873
07/06/2017 0.609 0.61 0.55 0.587 492,674
07/05/2017 0.596 0.61 0.58 0.601 501,753
07/03/2017 0.609 0.62 0.58 0.603 364,014
06/30/2017 0.64 0.659 0.58 0.609 1,038,530
06/29/2017 0.709 0.74 0.634 0.6605 1,380,734
06/28/2017 0.65 0.73 0.631 0.6995 2,828,912
06/27/2017 0.56 0.5898 0.55 0.5621 399,194
06/26/2017 0.59 0.59 0.5558 0.5898 232,586
06/23/2017 0.6 0.6 0.58 0.59 168,096
06/22/2017 0.61 0.61 0.5902 0.5991 259,426
06/21/2017 0.61 0.61 0.59 0.6 167,487
06/20/2017 0.6 0.62 0.58 0.5951 291,886
06/19/2017 0.6 0.61 0.592 0.6061 135,237
06/16/2017 0.64 0.64 0.5482 0.605 170,996
06/15/2017 0.62 0.634 0.6102 0.62 126,847
06/14/2017 0.64 0.6401 0.62 0.6225 187,039
06/13/2017 0.65 0.6589 0.6415 0.642 76,271
06/12/2017 0.675 0.679 0.6448 0.65 400,854
06/09/2017 0.68 0.6801 0.67 0.67 109,093
06/08/2017 0.6702 0.6898 0.6702 0.68 66,080
06/07/2017 0.69 0.69 0.67 0.6701 177,599
06/06/2017 0.7004 0.7098 0.6745 0.675 232,548
06/05/2017 0.73 0.74 0.6901 0.7 196,396
06/02/2017 0.7 0.725 0.7 0.707 109,433
06/01/2017 0.701 0.74 0.6704 0.7 281,367
05/31/2017 0.7 0.7011 0.66 0.6991 106,467
05/30/2017 0.71 0.71 0.674 0.6976 205,595
05/26/2017 0.707 0.75 0.7014 0.7014 433,924
05/25/2017 0.717 0.72 0.7 0.719 78,618
05/24/2017 0.68 0.72 0.68 0.7149 161,782
05/23/2017 0.735 0.735 0.68 0.697 228,041
05/22/2017 0.68 0.74 0.678 0.74 253,533
05/19/2017 0.68 0.68 0.6601 0.678 182,782
05/18/2017 0.67 0.69 0.67 0.6799 195,646
05/17/2017 0.7 0.7 0.69 0.69 179,265
05/16/2017 0.69 0.7101 0.63 0.6901 300,128
05/15/2017 0.7 0.7125 0.692 0.71 222,293
05/12/2017 0.75 0.75 0.72 0.72 151,204
05/11/2017 0.72 0.74 0.72 0.73 153,273
05/10/2017 0.7 0.72 0.7 0.705 161,116
05/09/2017 0.7 0.7299 0.7 0.7005 166,427
05/08/2017 0.71 0.7193 0.7 0.71 176,390
05/05/2017 0.7303 0.7399 0.71 0.712 219,135
05/04/2017 0.75 0.7674 0.7222 0.7303 230,195
05/03/2017 0.76 0.7699 0.74 0.75 168,783
05/02/2017 0.75 0.78 0.75 0.7688 168,156
05/01/2017 0.77 0.78 0.7324 0.76 448,645
04/28/2017 0.79 0.79 0.77 0.785 134,249
04/27/2017 0.78 0.7899 0.77 0.77 279,307
04/26/2017 0.787 0.8 0.77 0.7799 286,462
04/25/2017 0.79 0.825 0.775 0.787 684,323
04/24/2017 0.77 0.7995 0.77 0.777 186,889
04/21/2017 0.79 0.7942 0.775 0.775 238,358
04/20/2017 0.7892 0.79 0.77 0.78 345,510
04/19/2017 0.756 0.79 0.75 0.7846 250,532
04/18/2017 0.79 0.79 0.74 0.761 354,376
04/17/2017 0.79 0.8 0.7218 0.7606 756,227
04/13/2017 0.79 0.79 0.733 0.7698 427,833
04/12/2017 0.8025 0.8199 0.75 0.78 667,551
04/11/2017 0.8139 0.8288 0.8016 0.81 329,499
04/10/2017 0.8343 0.84 0.8101 0.8288 204,005
04/07/2017 0.81 0.8488 0.801 0.8309 472,816
04/06/2017 0.83 0.85 0.801 0.83 532,235
04/05/2017 0.862 0.88 0.83 0.83 531,384
04/04/2017 0.86 0.877 0.849 0.85 499,234
04/03/2017 0.89 0.9 0.865 0.868 390,990
03/31/2017 0.88 0.9 0.8611 0.89 582,463
03/30/2017 0.87 0.8851 0.8612 0.8702 386,964
03/29/2017 0.855 0.8815 0.842 0.8711 589,541
03/28/2017 0.87 0.87 0.8523 0.86 359,420
03/27/2017 0.86 0.87 0.85 0.8521 345,120
03/24/2017 0.88 0.88 0.85 0.866 905,343
03/23/2017 0.87 0.94 0.835 0.867 4,348,724
03/22/2017 1 1.04 0.951 1.03 2,678,154
03/21/2017 1.03 1.05 0.92 0.99 5,488,683
03/20/2017 0.9 0.93 0.89 0.93 487,178
03/17/2017 0.9151 0.9499 0.88 0.88 826,586
03/16/2017 1 1.01 0.9129 0.9599 2,133,417
03/15/2017 0.89 0.95 0.8849 0.9209 626,901
03/14/2017 0.97 0.98 0.854 0.9465 1,961,735
03/13/2017 1.23 1.25 0.97 0.9701 11,413,740
03/10/2017 0.9175 0.9192 0.9 0.9 269,258
03/09/2017 0.86 0.949 0.842 0.9175 1,120,358
03/08/2017 0.8698 0.92 0.8238 0.84 892,841
03/07/2017 0.83 0.849 0.82 0.8299 199,242
03/06/2017 0.83 0.85 0.82 0.8375 274,457
03/03/2017 0.83 0.86 0.81 0.827 294,142
03/02/2017 0.85 0.869 0.831 0.845 218,168
03/01/2017 0.85 0.875 0.835 0.85 180,974
02/28/2017 0.87 0.889 0.831 0.8422 327,128
02/27/2017 0.84 0.87 0.81 0.865 526,780
02/24/2017 0.8406 0.8442 0.71 0.8049 1,161,293
02/23/2017 0.89 0.9025 0.81 0.84 937,631
02/22/2017 0.905 0.9388 0.88 0.8855 623,520
02/21/2017 0.9302 0.9599 0.9 0.905 773,141
02/17/2017 1.01 1.05 0.92 0.9266 2,155,114
02/16/2017 0.965 0.978 0.941 0.953 380,059
02/15/2017 0.9599 1 0.92 0.951 898,481
02/14/2017 0.9306 0.95 0.92 0.9339 223,563
02/13/2017 0.95 1 0.9254 0.9399 575,004
02/10/2017 0.93 0.98 0.9 0.945 1,181,355
02/09/2017 0.9 0.93 0.8914 0.92 463,595
02/08/2017 0.928 0.928 0.89 0.8914 516,506
02/07/2017 0.91 0.9278 0.9016 0.9107 417,743
02/06/2017 0.959 0.959 0.89 0.9205 796,005
02/03/2017 0.96 0.9817 0.94 0.94 803,289
02/02/2017 1.03 1.05 0.95 0.97 1,339,874
02/01/2017 0.95 1 0.95 1 814,443
01/31/2017 0.97 1.03 0.9303 0.9405 1,341,862
01/30/2017 1.08 1.08 0.961 1 1,431,598
01/27/2017 0.935 1.13 0.93 1.08 8,318,903
01/26/2017 0.95 0.95 0.93 0.94 256,189
01/25/2017 0.97 0.97 0.9375 0.9418 285,209
01/24/2017 0.9498 0.98 0.911 0.9601 717,011
01/23/2017 0.9253 0.93 0.9 0.9299 250,847
01/20/2017 0.9 0.93 0.89 0.93 378,043
01/19/2017 0.94 0.94 0.89 0.893 280,212
01/18/2017 0.95 0.959 0.9 0.9 325,393
01/17/2017 0.89 0.95 0.89 0.947 511,049
01/13/2017 0.9607 0.9607 0.9 0.902 485,496
01/12/2017 0.9701 0.9977 0.91 0.92 724,202
01/11/2017 1.09 1.09 0.89 0.9701 1,495,219
01/10/2017 1 1.09 0.98 1.0594 2,660,020
01/09/2017 1 1.05 0.9618 0.98 1,250,649
01/06/2017 0.8687 1.06 0.8687 0.951 3,832,115
01/05/2017 0.9155 0.9155 0.86 0.88 396,738
01/04/2017 0.86 0.9247 0.855 0.9 826,426
01/03/2017 0.8796 0.894 0.8513 0.871 447,913
12/30/2016 0.8434 0.89 0.8118 0.855 763,155
12/29/2016 0.9 0.94 0.8506 0.86 622,313
12/28/2016 0.95 0.95 0.8831 0.8902 1,087,894
12/27/2016 0.882 1 0.882 0.9589 1,525,684
12/23/2016 0.94 0.966 0.851 0.882 876,291
12/22/2016 1.05 1.17 0.8901 0.92 6,786,773
12/21/2016 0.77 1.05 0.73 1.01 6,867,971
12/20/2016 0.7 0.8564 0.6823 0.766 2,197,130
12/19/2016 0.6914 0.7479 0.671 0.6963 821,290
12/16/2016 0.7 0.75 0.65 0.749 1,216,557
12/15/2016 0.7899 0.7899 0.7226 0.73 943,182
12/14/2016 0.8 0.82 0.77 0.7899 1,045,503
12/13/2016 0.84 0.84 0.7525 0.82 1,496,244
12/12/2016 1 1 0.79 0.8493 2,843,323
12/09/2016 1 1.01 0.9577 0.9724 1,858,765
12/08/2016 1.06 1.0735 0.96 1.03 5,281,443
12/07/2016 1.22 1.23 1.12 1.17 2,052,476
12/06/2016 1.36 1.36 1.15 1.2 8,335,056
12/05/2016 1.43 1.44 1.1 1.11 7,359,936
12/02/2016 1.08 1.5 1.08 1.24 13,816,020
12/01/2016 1.16 1.36 0.92 1.03 12,206,920
11/30/2016 2.99 3 2.53 2.87 4,304,069
11/29/2016 3.21 3.35 2.9 2.98 8,319,789
11/28/2016 2.95 3.25 2.61 3.23 18,782,360
11/25/2016 1.9 2.89 1.9 2.49 20,133,090
11/23/2016 1.52 2.0201 1.52 1.91 8,451,882
11/22/2016 1.46 1.56 1.46 1.53 941,445
11/21/2016 1.45 1.54 1.43 1.45 1,962,996
11/18/2016 1.43 1.4489 1.38 1.42 494,819
11/17/2016 1.53 1.5377 1.41 1.4115 533,307
11/16/2016 1.65 1.66 1.3 1.5 1,467,279
11/15/2016 1.47 1.59 1.45 1.5 1,642,219
11/14/2016 1.36 1.46 1.34 1.4499 851,391
11/11/2016 1.42 1.4268 1.32 1.33 424,253
11/10/2016 1.42 1.42 1.32 1.36 318,744
11/09/2016 1.43 1.5 1.27 1.37 1,171,684
11/08/2016 1.35 1.53 1.3 1.42 1,642,484
11/07/2016 1.32 1.38 1.26 1.38 483,256
11/04/2016 1.29 1.35 1.28 1.2999 255,960
11/03/2016 1.27 1.36 1.26 1.29 359,096
11/02/2016 1.28 1.2924 1.24 1.28 295,299
11/01/2016 1.36 1.36 1.28 1.31 303,083
10/31/2016 1.43 1.43 1.34 1.34 322,722
10/28/2016 1.38 1.49 1.35 1.41 566,979
10/27/2016 1.48 1.59 1.32 1.37 1,515,896
10/26/2016 1.34 1.6 1.32 1.48 2,089,534
10/25/2016 1.35 1.37 1.32 1.33 1,067,360
10/24/2016 1.22 1.32 1.21 1.3 567,975
10/21/2016 1.23 1.24 1.19 1.23 408,675
10/20/2016 1.12 1.23 1.12 1.21 394,603
10/19/2016 1.18 1.2 1.11 1.155 370,599
10/18/2016 1.21 1.22 1.14 1.17 283,586
10/17/2016 1.18 1.27 1.09 1.18 548,313
10/14/2016 1.26 1.26 1.1601 1.21 523,288
10/13/2016 1.37 1.37 1.23 1.25 459,110
10/12/2016 1.21 1.35 1.19 1.325 849,131
10/11/2016 1.16 1.229 1.16 1.18 184,606
10/10/2016 1.23 1.23 1.11 1.18 536,727
10/07/2016 1.36 1.36 1.12 1.24 1,013,784
10/06/2016 1.37 1.37 1.33 1.33 309,716
10/05/2016 1.35 1.37 1.33 1.35 311,523
10/04/2016 1.37 1.37 1.33 1.33 278,458
10/03/2016 1.39 1.39 1.34 1.34 239,798
09/30/2016 1.38 1.39 1.34 1.37 295,412
09/29/2016 1.38 1.39 1.35 1.37 381,430
09/28/2016 1.36 1.41 1.35 1.36 353,527
09/27/2016 1.43 1.47 1.33 1.389 755,074
09/26/2016 1.49 1.54 1.41 1.44 1,840,362
09/23/2016 1.41 1.47 1.38 1.44 1,032,685
09/22/2016 1.42 1.42 1.3316 1.37 463,542
09/21/2016 1.38 1.44 1.36 1.4 423,862
09/20/2016 1.36 1.41 1.35 1.38 420,250
09/19/2016 1.37 1.43 1.36 1.3965 259,163
09/16/2016 1.39 1.4 1.34 1.39 408,022
09/15/2016 1.44 1.44 1.35 1.39 503,393
09/14/2016 1.47 1.472 1.36 1.4 429,038
09/13/2016 1.33 1.42 1.32 1.3999 602,837
09/12/2016 1.4 1.4112 1.35 1.35 314,388
09/09/2016 1.41 1.487 1.38 1.4001 450,144
09/08/2016 1.35 1.47 1.35 1.43 718,427
09/07/2016 1.3 1.36 1.3 1.33 520,310
09/06/2016 1.4 1.4 1.3 1.3 511,548
09/02/2016 1.38 1.3899 1.3 1.34 508,620
09/01/2016 1.42 1.42 1.3 1.36 946,389
08/31/2016 1.56 1.56 1.39 1.41 858,981
08/30/2016 1.56 1.5999 1.43 1.51 937,824
08/29/2016 1.56 1.62 1.49 1.52 1,042,952
08/26/2016 1.7 1.78 1.3 1.5 2,506,080
08/25/2016 1.8 1.85 1.63 1.72 3,211,301
08/24/2016 1.68 1.8 1.62 1.76 3,405,613
08/23/2016 1.63 1.74 1.55 1.63 2,288,816
08/22/2016 1.53 1.6 1.5 1.54 618,595
08/19/2016 1.52 1.6 1.5 1.55 952,084
08/18/2016 1.5 1.7 1.48 1.52 1,888,744
08/17/2016 1.4 1.7 1.3 1.57 3,036,021
08/16/2016 1.35 1.47 1.29 1.375 1,815,582
08/15/2016 1.65 1.6755 1.52 1.55 1,319,282
08/12/2016 1.68 1.71 1.52 1.63 786,788
08/11/2016 1.59 1.74 1.46 1.66 1,972,435
08/10/2016 1.75 1.75 1.46 1.58 3,220,162
08/09/2016 1.82 2.07 1.7 1.79 7,097,136
08/08/2016 1.52 1.9 1.45 1.81 11,997,030
08/05/2016 1.12 1.34 1.1 1.31 5,281,636
08/04/2016 1.17 1.19 1.02 1.11 2,023,904
08/03/2016 1.12 1.33 1.1 1.13 6,414,158
08/02/2016 0.93 1.42 0.9241 1.08 16,979,220
08/01/2016 0.755 1.01 0.715 0.9141 6,042,793
07/29/2016 0.72 0.7267 0.7001 0.71 390,314
07/28/2016 0.756 0.7699 0.7001 0.72 401,614
07/27/2016 0.72 0.77 0.715 0.72 333,049
07/26/2016 0.701 0.839 0.7 0.715 1,108,837
07/25/2016 0.7497 0.7499 0.7005 0.7005 497,949
07/22/2016 0.733 0.838 0.7201 0.7411 1,701,574
07/21/2016 1.04 1.2 0.831 0.869 5,036,036
*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?





Smart Portfolio