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

Sab Biotherapeutics Inc (NQ: SABS )

2.910 -0.540 (-15.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Nov 30, 2022 1.140 1.140 1.070 1.080 44,784 +0.01(+0.93%)
Nov 29, 2022 1.130 1.130 1.030 1.070 61,071 +0.02(+1.90%)
Nov 28, 2022 1.050 1.090 1.045 1.050 38,853 +0.00(+0.00%)
Nov 25, 2022 1.060 1.070 1.035 1.050 4,511 +0.02(+1.45%)
Nov 23, 2022 1.100 1.130 1.030 1.035 52,847 -0.05(-4.17%)
Nov 22, 2022 1.100 1.190 1.040 1.080 59,858 -0.01(-0.92%)
Nov 21, 2022 1.210 1.240 1.050 1.090 52,490 -0.11(-9.17%)
Nov 18, 2022 1.120 1.230 1.120 1.200 43,441 +0.10(+9.09%)
Nov 17, 2022 1.040 1.120 1.040 1.100 49,387 +0.05(+4.76%)
Nov 16, 2022 1.150 1.150 1.030 1.050 99,919 -0.01(-0.94%)
Nov 15, 2022 1.240 1.240 1.013 1.060 112,632 -0.19(-15.20%)
Nov 14, 2022 1.150 1.340 1.130 1.250 299,240 +0.12(+10.62%)
Nov 11, 2022 1.150 1.150 1.071 1.130 33,104 +0.06(+5.61%)
Nov 10, 2022 1.150 1.150 1.040 1.070 39,185 +0.00(+0.00%)
Nov 09, 2022 1.130 1.150 1.060 1.070 43,391 -0.06(-5.31%)
Nov 08, 2022 1.050 1.180 1.040 1.130 63,983 +0.09(+8.65%)
Nov 07, 2022 1.040 1.100 1.000 1.040 111,697 +0.08(+8.33%)
Nov 04, 2022 1.000 1.000 0.9500 0.9600 37,948 -0.03(-3.05%)
Nov 03, 2022 1.000 1.050 0.9615 0.9902 144,084 +0.04(+4.22%)
Nov 02, 2022 1.000 1.000 0.9000 0.9501 32,827 -0.01(-1.03%)
Nov 01, 2022 0.9300 1.110 0.9200 0.9600 89,967 +0.06(+6.67%)
Oct 31, 2022 0.9100 0.9700 0.8500 0.9000 34,414 +0.03(+3.85%)
Oct 28, 2022 0.8798 0.8800 0.8427 0.8666 22,311 +0.03(+3.17%)
Oct 27, 2022 0.8497 0.8897 0.7900 0.8400 77,366 +0.05(+6.33%)
Oct 26, 2022 0.7600 0.8498 0.7600 0.7900 18,926 +0.03(+3.70%)
Oct 25, 2022 0.7597 0.7983 0.7200 0.7618 94,758 +0.01(+0.97%)
Oct 24, 2022 0.7600 0.8545 0.7395 0.7545 34,863 -0.01(-0.72%)
Oct 21, 2022 0.7700 0.8000 0.7600 0.7600 41,473 -0.04(-4.90%)
Oct 20, 2022 0.7638 0.8500 0.7582 0.7992 26,763 +0.01(+1.33%)
Oct 19, 2022 0.8203 0.8203 0.7609 0.7887 60,670 -0.03(-4.18%)
Oct 18, 2022 0.8788 0.9050 0.8204 0.8231 19,306 +0.00(+0.15%)
Oct 17, 2022 0.7523 0.8765 0.7523 0.8219 62,367 +0.03(+3.37%)
Oct 14, 2022 0.7597 0.8320 0.7518 0.7951 21,105 +0.03(+3.26%)
Oct 13, 2022 0.8177 0.8617 0.7600 0.7700 42,231 -0.03(-3.75%)
Oct 12, 2022 0.8359 0.8359 0.7700 0.8000 6,789 -0.03(-3.63%)
Oct 11, 2022 0.8000 0.8448 0.7580 0.8301 47,055 +0.05(+6.42%)
Oct 10, 2022 0.9300 0.9496 0.7751 0.7800 106,057 -0.20(-20.41%)
Oct 07, 2022 0.8700 1.090 0.8502 0.9800 153,311 +0.10(+11.36%)
Oct 06, 2022 0.8700 0.9299 0.8451 0.8800 75,713 +0.03(+3.04%)
Oct 05, 2022 0.8000 0.9500 0.7928 0.8540 371,119 +0.08(+10.91%)
Oct 04, 2022 0.7900 0.8000 0.7654 0.7700 404,898 +0.02(+2.68%)
Oct 03, 2022 0.7500 0.7700 0.7100 0.7499 44,817 +0.05(+6.98%)
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%)
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.