HTBX

Heat Biologics, Inc. Historical Stock Prices

$3.97
*  
0.09
2.22%
Get HTBX Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading HTBX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    HTBX After Hours
 
 
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 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  4.06  4.21  3.90  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
12/04/2014 4.256 4.48 4.21 4.4 11,043
12/03/2014 4.6 4.61 4.52 4.6 12,275
12/02/2014 4.52 4.64 4.52 4.64 12,956
12/01/2014 5 5 4.52 4.65 16,693
11/28/2014 5.135 5.16 5 5 10,708
11/26/2014 4.79 4.97 4.6425 4.97 7,690
11/25/2014 4.69 4.95 4.63 4.65 16,361
11/24/2014 5.22 5.22 4.54 4.73 32,247
11/21/2014 4.55 4.709 4.52 4.52 14,101
11/20/2014 4.31 4.68 4.31 4.53 8,236
11/19/2014 4.51 4.51 4.3 4.36 4,100
11/18/2014 4.2 4.61 4.1501 4.54 19,408
11/17/2014 4.31 4.35 4.15 4.2 32,991
11/14/2014 4.58 4.68 4.2901 4.44 35,492
11/13/2014 4.88 5.04 4.68 4.68 17,380
11/12/2014 4.65 5.03 4.58 5.01 25,562
11/11/2014 4.89 4.9899 4.65 4.75 39,042
11/10/2014 5.24 5.24 4.76 4.98 47,919
11/07/2014 5.35 5.62 5.26 5.26 21,240
11/06/2014 6.01 6.09 5.35 5.35 111,265
11/05/2014 6.46 6.5 6.2501 6.28 7,921
11/04/2014 6.342 6.5 6.33 6.41 3,473
11/03/2014 6.55 6.599 6.14 6.39 16,279
10/31/2014 6.34 6.57 6.3001 6.55 14,159
10/30/2014 6.14 6.4 6.085 6.4 13,833
10/29/2014 6.4 6.542 6.061 6.11 21,544
10/28/2014 6.65 6.65 6.45 6.57 18,096
10/27/2014 6.35 6.65 6.28 6.58 13,681
10/24/2014 6.14 6.42 6.1 6.3 15,381
10/23/2014 6.29 6.75 6.05 6.19 21,313
10/22/2014 6.5 6.8 6.05 6.06 24,264
10/21/2014 6.44 6.53 6.3101 6.53 10,150
10/20/2014 6.16 6.4399 6.16 6.26 11,217
10/17/2014 5.75 6.5 5.7 6.14 55,815
10/16/2014 5.37 5.75 5.36 5.75 20,624
10/15/2014 5.19 5.55 5.18 5.3 26,910
10/14/2014 5.01 5.529 4.91 5.08 34,663
10/13/2014 5.9 5.9 4.76 5.05 112,465
10/10/2014 6.3 6.45 5.9 5.9855 81,589
10/09/2014 6.38 6.76 6.25 6.25 18,350
10/08/2014 7.2 7.2196 6.408 6.42 35,871
10/07/2014 7.31 7.99 7.04 7.15 27,892
10/06/2014 6.87 7.37 6.87 7.31 46,190
10/03/2014 6.69 6.87 6.53 6.8696 11,621
10/02/2014 6.4 6.8899 6.3005 6.69 49,740
10/01/2014 6.42 6.52 6.15 6.18 26,290
09/30/2014 6.5799 6.582 6.25 6.3705 8,648
09/29/2014 6.38 6.64 6.38 6.63 9,005
09/26/2014 6.27 6.56 6.2 6.36 9,751
09/25/2014 6.31 6.59 6.2 6.2 20,173
09/24/2014 6.33 6.63 6.25 6.28 30,656
09/23/2014 6.29 6.66 6.2 6.27 28,211
09/22/2014 6.44 6.57 6.26 6.28 25,694
09/19/2014 6.69 6.88 6.4 6.45 45,353
09/18/2014 6.46 6.8699 6.46 6.68 16,479
09/17/2014 6.56 6.7 6.45 6.51 18,220
09/16/2014 6.91 6.91 6.42 6.59 28,087
09/15/2014 7.1 7.1 6.6 6.895 25,183
09/12/2014 6.74 7.013 6.7 6.98 46,799
09/11/2014 6.65 6.73 6.56 6.69 20,939
09/10/2014 6.57 6.7599 6.5 6.56 24,448
09/09/2014 6.49 6.55 6.32 6.42 22,321
09/08/2014 6.28 6.64 6.13 6.38 46,398
09/05/2014 6.43 6.43 6.01 6.1 56,092
09/04/2014 6.93 6.93 6.52 6.56 31,308
09/03/2014 6.6 6.87 6.6 6.75 48,209
09/02/2014 6.71 6.853 6.5 6.51 50,369
08/29/2014 6.28 6.68 6.28 6.56 54,008
08/28/2014 6.44 6.44 6.2 6.28 68,323
08/27/2014 6.3 6.7526 6.3 6.45 82,669
08/26/2014 6 6.3 5.81 6.29 119,756
08/25/2014 6.8 7.07 5.71 6.12 619,921
08/22/2014 5.83 7.18 5.5 6.68 1,293,548
08/21/2014 5.15 6.84 5.14 5.3 1,365,193
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
05/19/2014 4.08 4.532 4 4.02 22,012
05/16/2014 4 4.15 3.96 3.96 9,634
05/15/2014 4.09 4.19 3.93 3.95 33,374
05/14/2014 3.91 4.2 3.91 4.06 30,871
05/13/2014 4.189 4.189 3.86 3.97 28,643
05/12/2014 4.13 4.16 4.12 4.13 8,737
05/09/2014 4.32 4.32 4.12 4.12 8,763
05/08/2014 4.65 4.65 4.25 4.36 19,243
05/07/2014 4.814 4.814 4.64 4.65 5,709
05/06/2014 4.69 4.9 4.64 4.79 6,565
05/05/2014 4.85 4.9999 4.62 4.67 21,621
05/02/2014 5.22 5.22 4.8 4.91 8,741
05/01/2014 5.46 5.463 5.03 5.22 4,435
04/30/2014 5.35 5.46 5.28 5.4099 1,791
04/29/2014 5.26 5.4301 5.05 5.4301 3,955
04/28/2014 5.66 5.66 5.1501 5.27 6,609
04/25/2014 5.75 5.75 5.53 5.67 3,681
04/24/2014 5.9001 5.9001 5.68 5.79 4,162
04/23/2014 6.1 6.23 5.87 6 25,725
04/22/2014 5.96 6.2446 5.75 6.09 16,509
04/21/2014 5.5 5.94 5.5 5.93 14,705
04/17/2014 5.34 5.82 5.15 5.56 12,021
04/16/2014 5.01 5.31 5 5.2732 5,681
04/15/2014 5.34 5.34 4.714 5.06 56,573
04/14/2014 5.73 5.73 5.22 5.34 22,271
04/11/2014 5.25 5.88 5.25 5.71 31,065
04/10/2014 5.94 5.94 5.01 5.21 60,801
04/09/2014 6 6.25 5.95 5.97 23,336
04/08/2014 6.25 6.25 5.81 5.9 21,694
04/07/2014 6.21 6.25 6.031 6.06 6,266
04/04/2014 6.76 6.76 6.1 6.43 27,517
04/03/2014 6.76 7 6.67 6.8 33,152
04/02/2014 6.68 6.88 6.56 6.77 10,410
04/01/2014 6.74 6.95 6.18 6.71 21,444
03/31/2014 6.77 6.84 6 6.69 65,050
03/28/2014 6.7 7 6.5 6.7099 8,827
03/27/2014 7.29 7.33 6.5 6.64 46,289
03/26/2014 7.38 7.45 7.2 7.36 19,310
03/25/2014 7.2101 7.5 7.2001 7.4 35,085
03/24/2014 7.25 7.45 7.21 7.35 23,127
03/21/2014 7.61 7.7899 7.14 7.14 28,197
03/20/2014 6.95 8 6.8399 7.4199 64,085
03/19/2014 6.26 7.07 6.26 6.84 52,246
03/18/2014 6.34 6.586 6.01 6.25 28,229
03/17/2014 6.66 6.66 6.22 6.34 50,293
03/14/2014 6.96 6.96 6.5 6.59 13,090
03/13/2014 6.78 7.15 6.73 6.92 16,778
03/12/2014 6.3 6.71 6.21 6.71 16,632
03/11/2014 6.16 6.65 6.12 6.15 29,423
03/10/2014 6.22 6.87 6 6.11 84,186
03/07/2014 6.98 6.98 5.95 6.09 76,601
03/06/2014 6.982 7.1228 6.88 6.88 12,662
03/05/2014 7.134 7.134 7 7 6,234
03/04/2014 7.09 7.15 7 7.11 6,917
03/03/2014 7.21 7.48 6.76 7.09 38,771
02/28/2014 7.74 7.84 7.2 7.2 22,110
02/27/2014 7.7101 7.87 7.4801 7.85 20,409
02/26/2014 7.75 7.9 7.7 7.88 14,512
02/25/2014 8.15 8.15 7.71 7.74 1,235
02/24/2014 8.3615 8.3615 7.73 8.14 3,534
02/21/2014 8.14 8.45 7.84 8.07 7,596
02/20/2014 8.23 8.24 8 8.1 9,550
02/19/2014 8.32 8.32 7.96 8.25 55,505
02/18/2014 8.45 8.45 8.01 8.31 3,590
02/14/2014 8.48 8.49 8.24 8.41 9,630
02/13/2014 7.75 8.5 7.75 8.5 26,758
02/12/2014 7.53 7.98 7.5 7.84 10,848
02/11/2014 7.36 7.47 7.25 7.46 18,126
02/10/2014 7.5 7.5001 7.18 7.36 21,300
02/07/2014 7.4 7.4999 7.1601 7.3 3,150
02/06/2014 7.27 7.4 6.9 7.29 14,500
02/05/2014 7.01 7.182 7.01 7.182 1,100
02/04/2014 7.35 7.3501 6.9201 7.06 6,827
02/03/2014 7.31 7.35 6.62 7.22 22,151
01/31/2014 7.55 7.55 7.31 7.31 6,980
01/30/2014 7.42 7.7 7.37 7.5101 16,727
01/29/2014 7.62 7.62 7.31 7.414 14,116
01/28/2014 7.95 8.004 7.67 7.67 7,758
01/27/2014 8.24 8.24 7.32 7.57 49,359
01/24/2014 8.74 8.74 8.2 8.27 12,420
01/23/2014 8.99 9.09 8.7 8.7788 6,119
01/22/2014 8.67 9 8.6001 9 12,321
01/21/2014 8.75 9.17 8.5 9.17 17,870
01/17/2014 8.0201 8.89 8.0201 8.62 23,280
01/16/2014 8.1601 8.1601 7.82 7.98 11,352
01/15/2014 8.76 8.76 7.58 8.15 43,042
01/14/2014 9.088 9.088 8.5 8.5 30,871
01/13/2014 8.96 9.589 8.96 9.29 14,017
01/10/2014 7.97 8.96 7.95 8.9 55,239
01/09/2014 7.42 8.02 7.42 7.98 16,858
01/08/2014 7.41 7.5 7.25 7.36 12,068
01/07/2014 7.261 7.429 7.261 7.3184 1,828
01/06/2014 7.4 7.76 7.25 7.25 2,632
01/03/2014 7.35 7.5001 7.31 7.35 9,051
01/02/2014 7.17 7.479 7.17 7.3 11,273
12/31/2013 7.27 7.55 7.05 7.1 39,602
12/30/2013 7.45 7.75 7.14 7.44 21,960
12/27/2013 7.49 7.49 7.35 7.41 3,940
12/26/2013 7.9 8 7.35 7.41 28,940
12/24/2013 7.01 8.5 7.01 8 22,327
12/23/2013 7.46 7.71 7.01 7.1 37,785
12/20/2013 8.354 8.354 7.32 7.34 13,411
12/19/2013 7.71 8.08 7.25 7.38 15,653
12/18/2013 7.61 8.1099 7.23 7.71 13,200
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?