Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sab Biotherapeutics Inc (NQ: SABS )

2.510 -0.160 (-5.99%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.7300 0.8000 0.6859 0.7010 26,441 +0.03(+4.27%)
Sep 29, 2022 0.6900 0.7500 0.6590 0.6723 123,487 -0.03(-4.91%)
Sep 28, 2022 0.7200 0.7567 0.6829 0.7070 93,456 -0.00(-0.45%)
Sep 27, 2022 0.7650 0.7800 0.7094 0.7102 42,016 -0.07(-9.26%)
Sep 26, 2022 0.7000 0.8599 0.6799 0.7827 47,786 +0.10(+15.12%)
Sep 23, 2022 0.6931 0.6998 0.6400 0.6799 63,111 +0.02(+3.36%)
Sep 22, 2022 0.6950 0.7211 0.6490 0.6578 48,797 -0.03(-4.32%)
Sep 21, 2022 0.7978 0.7997 0.6695 0.6875 46,167 -0.07(-9.20%)
Sep 20, 2022 0.8300 0.9000 0.6526 0.7572 62,384 -0.10(-11.95%)
Sep 19, 2022 0.8342 0.8753 0.8072 0.8600 40,502 +0.00(+0.00%)
Sep 16, 2022 0.8810 0.8810 0.8062 0.8600 139,381 +0.03(+4.17%)
Sep 15, 2022 0.7200 0.8713 0.6800 0.8256 130,987 +0.13(+17.94%)
Sep 14, 2022 0.7748 0.7748 0.6785 0.7000 42,272 -0.01(-1.55%)
Sep 13, 2022 0.7100 0.7401 0.6800 0.7110 56,206 +0.01(+1.21%)
Sep 12, 2022 0.7141 0.7571 0.6613 0.7025 172,285 +0.02(+3.29%)
Sep 09, 2022 0.6709 0.7211 0.6211 0.6801 108,564 +0.03(+3.85%)
Sep 08, 2022 0.6798 0.7088 0.6425 0.6549 83,656 -0.03(-3.83%)
Sep 07, 2022 0.6503 0.7368 0.6426 0.6810 51,505 +0.01(+1.63%)
Sep 06, 2022 0.7251 0.7251 0.6425 0.6701 36,530 -0.03(-4.12%)
Sep 02, 2022 0.7079 0.7564 0.6700 0.6989 48,268 -0.01(-1.98%)
Sep 01, 2022 0.7562 0.7563 0.6500 0.7130 30,879 +0.01(+1.84%)
Aug 31, 2022 0.8202 0.8202 0.6600 0.7001 172,858 -0.09(-11.38%)
Aug 30, 2022 0.9001 0.9192 0.7759 0.7900 39,810 -0.06(-7.06%)
Aug 29, 2022 0.8900 0.9200 0.8000 0.8500 53,801 -0.03(-3.30%)
Aug 26, 2022 0.8700 0.9595 0.8600 0.8790 56,197 -0.08(-8.41%)
Aug 25, 2022 0.8924 0.9599 0.8551 0.9597 45,862 +0.04(+4.32%)
Aug 24, 2022 0.9400 0.9500 0.7500 0.9200 113,547 -0.02(-2.64%)
Aug 23, 2022 0.9500 0.9500 0.9300 0.9449 60,590 -0.07(-6.91%)
Aug 22, 2022 1.080 1.080 1.000 1.015 55,456 -0.06(-5.14%)
Aug 19, 2022 1.100 1.137 1.060 1.070 25,150 -0.06(-5.31%)
Aug 18, 2022 1.130 1.190 1.089 1.130 15,744 +0.02(+1.80%)
Aug 17, 2022 1.160 1.180 1.110 1.110 17,000 -0.05(-4.31%)
Aug 16, 2022 1.150 1.176 1.070 1.160 72,427 -0.04(-3.33%)
Aug 15, 2022 1.210 1.250 1.120 1.200 35,728 +0.08(+7.14%)
Aug 12, 2022 1.120 1.150 1.110 1.120 21,753 +0.00(+0.00%)
Aug 11, 2022 1.230 1.230 1.090 1.120 42,678 +0.00(+0.00%)
Aug 10, 2022 1.170 1.170 1.010 1.120 54,079 -0.03(-2.61%)
Aug 09, 2022 1.240 1.250 1.150 1.150 36,393 -0.09(-7.26%)
Aug 08, 2022 1.250 1.250 1.180 1.240 87,675 +0.05(+4.20%)
Aug 05, 2022 1.250 1.250 1.160 1.190 47,306 -0.01(-0.83%)
Aug 04, 2022 1.110 1.250 1.110 1.200 106,107 +0.05(+4.35%)
Aug 03, 2022 1.180 1.180 1.110 1.150 37,868 +0.02(+1.77%)
Aug 02, 2022 1.140 1.140 1.060 1.130 29,951 +0.04(+3.67%)
Aug 01, 2022 1.160 1.160 1.000 1.090 32,863 +0.01(+0.93%)
Jul 29, 2022 1.170 1.190 1.070 1.080 40,869 -0.04(-3.57%)
Jul 28, 2022 1.210 1.240 1.120 1.120 23,696 -0.08(-6.67%)
Jul 27, 2022 1.186 1.220 1.144 1.200 32,460 +0.02(+1.69%)
Jul 26, 2022 1.180 1.250 1.180 1.180 32,390 +0.00(+0.00%)
Jul 25, 2022 1.250 1.250 1.180 1.180 11,795 -0.05(-4.07%)
Jul 22, 2022 1.250 1.260 1.220 1.230 36,109 -0.02(-1.60%)
Jul 21, 2022 1.190 1.260 1.190 1.250 6,967 +0.03(+2.46%)
Jul 20, 2022 1.240 1.250 1.220 1.220 48,872 -0.01(-0.81%)
Jul 19, 2022 1.230 1.250 1.190 1.230 22,983 +0.00(+0.00%)
Jul 18, 2022 1.240 1.260 1.216 1.230 36,133 +0.04(+3.36%)
Jul 15, 2022 1.190 1.200 1.137 1.190 20,988 +0.03(+2.59%)
Jul 14, 2022 1.240 1.270 1.160 1.160 46,304 -0.07(-5.69%)
Jul 13, 2022 1.160 1.270 1.150 1.230 54,996 +0.08(+6.96%)
Jul 12, 2022 1.140 1.160 1.110 1.150 21,451 +0.03(+2.68%)
Jul 11, 2022 1.220 1.220 1.120 1.120 105,848 -0.11(-8.94%)
Jul 08, 2022 1.260 1.270 1.220 1.230 37,736 +0.01(+0.82%)
Jul 07, 2022 1.230 1.260 1.160 1.220 105,959 +0.03(+2.52%)
Jul 06, 2022 1.390 1.395 1.140 1.190 76,706 -0.18(-13.14%)
Jul 05, 2022 1.380 1.454 1.200 1.370 99,056 -0.02(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.