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 (%)
Dec 30, 2022 0.5413 0.6169 0.5413 0.5899 96,874 +0.01(+1.71%)
Dec 29, 2022 0.5500 0.6463 0.5005 0.5800 260,278 +0.04(+6.81%)
Dec 28, 2022 0.6371 0.6500 0.5400 0.5430 242,241 -0.11(-16.46%)
Dec 27, 2022 0.6693 0.6899 0.6500 0.6500 51,306 -0.04(-5.80%)
Dec 23, 2022 0.7000 0.7400 0.5800 0.6900 108,237 +0.00(+0.04%)
Dec 22, 2022 0.7800 0.7800 0.6897 0.6897 24,425 -0.04(-5.17%)
Dec 21, 2022 0.7900 0.8600 0.7200 0.7273 83,764 -0.08(-10.17%)
Dec 20, 2022 0.8602 0.8602 0.8000 0.8096 35,986 -0.00(-0.06%)
Dec 19, 2022 0.9100 0.9500 0.8000 0.8101 59,033 -0.05(-6.10%)
Dec 16, 2022 0.8786 0.9500 0.8043 0.8627 170,376 -0.06(-6.25%)
Dec 15, 2022 0.9800 1.000 0.9200 0.9202 75,568 -0.06(-6.10%)
Dec 14, 2022 1.001 1.001 0.9600 0.9800 24,282 -0.02(-1.98%)
Dec 13, 2022 1.000 1.030 0.9280 0.9998 37,376 +0.04(+4.00%)
Dec 12, 2022 0.9600 1.010 0.9500 0.9613 26,655 +0.00(+0.03%)
Dec 09, 2022 1.010 1.060 0.9500 0.9610 52,518 -0.04(-3.55%)
Dec 08, 2022 1.000 1.055 0.9506 0.9964 55,014 +0.01(+1.44%)
Dec 07, 2022 1.020 1.025 0.9500 0.9823 45,330 -0.07(-6.45%)
Dec 06, 2022 1.070 1.074 1.000 1.050 63,786 -0.02(-1.87%)
Dec 05, 2022 1.150 1.150 1.050 1.070 64,520 -0.06(-5.31%)
Dec 02, 2022 1.050 1.150 1.040 1.130 37,507 +0.09(+8.65%)
Dec 01, 2022 1.100 1.100 1.040 1.040 51,387 -0.04(-3.70%)
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%)
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.