Heat Biologics Inc. (HTBX) Historical Stock Data

2.41 ↑0.00 (0.00%)

As of May 2, 2022, 3:24pm EST.

Historical Data

In the past 30 trading days, HTBX is down -0.84% a day on average. There have been 10 days where Heat Biologics Inc. closed green and 20 days where HTBX closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-03	2.50	2.41	↓$0.09 (-3.60%)	2.40	2.67	63.71K
2022-05-02	2.41	2.38	↓$0.03 (-1.24%)	2.33	2.48	43.61K
2022-04-29	2.38	2.37	↓$0.01 (-0.42%)	2.37	2.56	110.05K
2022-04-28	2.26	2.38	↑$0.12 (5.31%)	2.26	2.43	84.81K
2022-04-27	2.35	2.24	↓$0.11 (-4.68%)	2.22	2.35	49.65K
2022-04-26	2.48	2.28	↓$0.20 (-8.06%)	2.24	2.48	61.43K
2022-04-25	2.48	2.44	↓$0.04 (-1.61%)	2.40	2.49	78.86K
2022-04-22	2.57	2.47	↓$0.10 (-3.89%)	2.45	2.65	185.99K
2022-04-21	2.67	2.60	↓$0.07 (-2.62%)	2.51	2.79	142.80K
2022-04-20	2.74	2.68	↓$0.06 (-2.19%)	2.65	2.78	148.47K
2022-04-19	3.14	2.77	↓$0.37 (-11.78%)	2.75	3.18	326.26K
2022-04-18	2.92	3.13	↑$0.21 (7.19%)	2.76	3.38	420.87K
2022-04-14	2.74	2.80	↑$0.06 (2.19%)	2.68	2.97	323.31K
2022-04-13	2.75	2.76	↑$0.01 (0.36%)	2.71	2.80	30.92K
2022-04-12	2.79	2.73	↓$0.06 (-2.15%)	2.69	2.79	198.87K
2022-04-11	2.80	2.79	↓$0.01 (-0.36%)	2.65	3.08	604.65K
2022-04-08	2.94	2.77	↓$0.17 (-5.77%)	2.77	2.94	68.86K
2022-04-07	2.97	2.95	↓$0.02 (-0.67%)	2.86	3.01	104.37K
2022-04-06	2.90	2.98	↑$0.08 (2.76%)	2.80	3.04	119.60K
2022-04-05	3.10	2.91	↓$0.19 (-6.13%)	2.91	3.10	121.73K
2022-04-04	3.09	3.04	↓$0.05 (-1.62%)	3.02	3.11	59.55K
2022-04-01	3.10	3.09	↓$0.01 (-0.32%)	3.00	3.17	67.86K
2022-03-31	3.05	3.06	↑$0.01 (0.33%)	3.02	3.25	294.33K
2022-03-30	3.12	3.09	↓$0.03 (-0.96%)	3.05	3.19	97.97K
2022-03-29	3.09	3.15	↑$0.06 (1.94%)	3.05	3.35	157.64K
2022-03-28	2.98	3.03	↑$0.05 (1.68%)	2.98	3.09	226.57K
2022-03-25	3.13	2.95	↓$0.18 (-5.75%)	2.95	3.14	136.98K
2022-03-24	3.14	3.10	↓$0.04 (-1.27%)	3.00	3.15	128.55K
2022-03-23	3.11	3.12	↑$0.01 (0.32%)	2.97	3.20	225.98K
2022-03-22	2.60	3.06	↑$0.46 (17.69%)	2.57	3.12	327.02K