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

Sab Biotherapeutics Inc (NQ: SABS )

3.450 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 20, 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 (%)
Apr 29, 2022 2.440 2.520 2.320 2.500 54,607 +0.06(+2.46%)
Apr 28, 2022 2.510 2.725 2.310 2.440 58,821 -0.10(-3.94%)
Apr 27, 2022 2.540 2.650 2.530 2.540 39,836 -0.14(-5.22%)
Apr 26, 2022 2.760 2.760 2.642 2.680 26,543 +0.02(+0.75%)
Apr 25, 2022 2.540 2.980 2.540 2.660 36,861 +0.13(+5.14%)
Apr 22, 2022 2.660 2.770 2.530 2.530 36,256 -0.12(-4.53%)
Apr 21, 2022 2.700 2.980 2.650 2.650 153,575 -0.11(-3.99%)
Apr 20, 2022 2.770 3.000 2.670 2.760 161,289 +0.09(+3.37%)
Apr 19, 2022 2.520 2.900 2.450 2.670 216,692 +0.06(+2.30%)
Apr 18, 2022 2.820 2.820 2.580 2.610 35,572 -0.27(-9.38%)
Apr 14, 2022 2.590 2.940 2.559 2.880 118,292 +0.24(+9.09%)
Apr 13, 2022 2.570 2.660 2.430 2.640 128,815 +0.03(+1.15%)
Apr 12, 2022 2.700 2.760 2.490 2.610 219,715 -0.02(-0.76%)
Apr 11, 2022 2.910 2.910 2.510 2.630 140,315 -0.29(-9.93%)
Apr 08, 2022 2.950 3.190 2.750 2.920 192,694 +0.02(+0.69%)
Apr 07, 2022 2.590 2.960 2.500 2.900 139,990 +0.25(+9.43%)
Apr 06, 2022 2.800 2.805 2.600 2.650 109,955 -0.16(-5.69%)
Apr 05, 2022 3.210 3.390 2.570 2.810 319,586 -0.45(-13.80%)
Apr 04, 2022 3.390 3.550 3.040 3.260 344,405 -0.20(-5.78%)
Apr 01, 2022 3.600 3.690 3.250 3.460 579,604 -0.30(-7.98%)
Mar 31, 2022 2.600 4.400 2.500 3.760 8,033,742 +1.16(+44.62%)
Mar 30, 2022 2.300 2.630 2.150 2.600 91,093 +0.35(+15.56%)
Mar 29, 2022 2.120 2.280 1.990 2.250 73,861 +0.15(+7.14%)
Mar 28, 2022 1.980 2.150 1.920 2.100 36,483 +0.15(+7.69%)
Mar 25, 2022 2.010 2.063 1.935 1.950 26,293 -0.09(-4.41%)
Mar 24, 2022 2.190 2.190 1.950 2.040 55,761 -0.17(-7.69%)
Mar 23, 2022 2.090 2.220 2.000 2.210 74,937 +0.12(+5.74%)
Mar 22, 2022 1.980 2.090 1.850 2.090 71,455 +0.21(+11.17%)
Mar 21, 2022 2.060 2.060 1.800 1.880 57,865 -0.12(-6.00%)
Mar 18, 2022 1.820 2.000 1.820 2.000 115,555 +0.16(+8.70%)
Mar 17, 2022 1.800 1.840 1.730 1.840 150,498 +0.06(+3.37%)
Mar 16, 2022 1.960 1.960 1.735 1.780 64,766 -0.04(-2.20%)
Mar 15, 2022 1.870 1.940 1.800 1.820 132,053 +0.03(+1.68%)
Mar 14, 2022 1.910 2.010 1.720 1.790 108,224 -0.17(-8.67%)
Mar 11, 2022 2.090 2.187 1.950 1.960 118,165 -0.18(-8.41%)
Mar 10, 2022 2.270 2.270 2.050 2.140 73,363 -0.14(-6.14%)
Mar 09, 2022 2.300 2.450 2.250 2.280 61,076 -0.01(-0.44%)
Mar 08, 2022 2.400 2.400 2.030 2.290 181,639 -0.02(-0.87%)
Mar 07, 2022 2.510 2.510 2.270 2.310 86,916 -0.21(-8.33%)
Mar 04, 2022 2.600 2.690 2.400 2.520 104,852 -0.18(-6.67%)
Mar 03, 2022 2.930 3.260 2.520 2.700 159,914 -0.06(-2.17%)
Mar 02, 2022 4.130 4.130 2.150 2.760 670,576 -1.83(-39.87%)
Mar 01, 2022 4.820 4.910 4.590 4.590 41,886 -0.37(-7.46%)
Feb 28, 2022 5.050 5.067 4.900 4.960 37,141 -0.01(-0.20%)
Feb 25, 2022 5.200 5.230 4.770 4.970 62,591 -0.12(-2.36%)
Feb 24, 2022 5.000 5.100 4.640 5.090 70,674 +0.10(+2.00%)
Feb 23, 2022 5.150 5.210 4.860 4.990 48,267 -0.22(-4.22%)
Feb 22, 2022 5.000 5.285 5.000 5.210 65,636 +0.22(+4.41%)
Feb 18, 2022 4.990 0 -0.22(-4.22%)
Feb 17, 2022 5.280 5.420 5.130 5.210 55,931 -0.18(-3.34%)
Feb 16, 2022 5.400 5.450 5.130 5.390 63,561 +0.00(+0.00%)
Feb 15, 2022 5.220 5.473 5.210 5.390 30,828 +0.27(+5.27%)
Feb 14, 2022 5.660 5.700 5.120 5.120 40,749 -0.50(-8.90%)
Feb 11, 2022 5.560 5.840 5.520 5.620 45,963 +0.07(+1.26%)
Feb 10, 2022 5.280 5.574 5.280 5.550 33,813 +0.25(+4.72%)
Feb 09, 2022 5.230 5.300 5.000 5.300 57,082 +0.20(+3.92%)
Feb 08, 2022 5.430 5.460 4.950 5.100 84,440 -0.27(-5.03%)
Feb 07, 2022 5.710 5.890 5.220 5.370 86,977 -0.31(-5.46%)
Feb 04, 2022 5.160 5.680 5.100 5.680 66,300 +0.45(+8.60%)
Feb 03, 2022 5.360 5.140 5.230 47,689 -0.24(-4.39%)
Feb 02, 2022 5.880 5.880 5.330 5.470 43,254 -0.37(-6.34%)
Feb 01, 2022 5.870 6.000 5.650 5.840 45,100 +0.03(+0.52%)
Jan 31, 2022 5.430 5.860 5.810 88,690 +0.63(+12.16%)
Jan 28, 2022 4.800 5.200 4.649 5.180 63,787 +0.40(+8.37%)
Jan 27, 2022 5.240 5.240 4.660 4.780 92,767 -0.47(-8.95%)
Jan 26, 2022 6.020 6.020 5.180 5.250 66,516 -0.71(-11.91%)
Jan 25, 2022 5.830 5.990 5.600 5.960 99,280 -0.13(-2.13%)
Jan 24, 2022 5.410 6.170 4.900 6.090 192,622 +0.61(+11.13%)
Jan 21, 2022 5.920 5.920 5.410 5.480 81,124 -0.34(-5.84%)
Jan 20, 2022 5.790 6.030 5.567 5.820 74,461 +0.08(+1.39%)
Jan 19, 2022 5.810 5.841 5.500 5.740 91,262 -0.13(-2.21%)
Jan 18, 2022 6.710 6.710 5.830 5.870 167,711 -0.88(-13.04%)
Jan 14, 2022 6.750 0 -0.37(-5.20%)
Jan 13, 2022 7.630 7.630 7.066 7.120 93,756 -0.44(-5.82%)
Jan 12, 2022 7.770 7.808 7.470 7.560 38,888 -0.11(-1.43%)
Jan 11, 2022 7.540 7.870 7.540 7.670 87,712 +0.02(+0.26%)
Jan 10, 2022 7.380 7.800 6.810 7.650 175,437 +0.28(+3.80%)
Jan 07, 2022 7.640 7.890 7.320 7.370 91,263 -0.30(-3.91%)
Jan 06, 2022 7.800 7.970 7.490 7.670 141,916 -0.12(-1.54%)
Jan 05, 2022 8.240 8.427 7.660 7.790 145,033 -0.24(-2.99%)
Jan 04, 2022 8.650 8.650 7.900 8.030 113,032 -0.47(-5.53%)
Jan 03, 2022 7.920 8.710 7.864 8.500 125,893 +0.69(+8.83%)
Dec 31, 2021 8.000 8.230 7.800 7.810 149,384 -0.15(-1.88%)
Dec 30, 2021 8.730 8.830 7.800 7.960 325,796 -0.73(-8.40%)
Dec 29, 2021 8.890 9.050 8.510 8.690 61,878 -0.17(-1.92%)
Dec 28, 2021 9.120 9.150 8.800 8.860 98,883 -0.17(-1.88%)
Dec 27, 2021 8.690 9.130 8.619 9.030 69,759 +0.28(+3.20%)
Dec 23, 2021 8.690 8.930 8.373 8.750 81,846 +0.10(+1.16%)
Dec 22, 2021 8.500 8.860 8.380 8.650 89,090 +0.11(+1.29%)
Dec 21, 2021 8.540 8.780 8.250 8.540 262,899 -0.05(-0.58%)
Dec 20, 2021 8.910 9.090 8.310 8.590 275,871 -0.19(-2.16%)
Dec 17, 2021 9.000 9.130 8.510 8.780 1,588,345 -0.35(-3.83%)
Dec 16, 2021 9.730 10.23 8.760 9.130 1,345,414 -0.62(-6.36%)
Dec 15, 2021 8.850 9.760 8.790 9.750 293,538 +0.80(+8.94%)
Dec 14, 2021 9.090 9.370 8.860 8.950 147,206 -0.37(-3.97%)
Dec 13, 2021 9.000 9.438 9.000 9.320 148,480 +0.21(+2.31%)
Dec 10, 2021 8.950 9.450 8.760 9.110 188,062 +0.05(+0.55%)
Dec 09, 2021 9.190 9.730 8.989 9.060 175,694 -0.02(-0.22%)
Dec 08, 2021 8.940 9.312 8.832 9.080 184,896 +0.14(+1.57%)
Dec 07, 2021 8.770 9.480 8.770 8.940 266,636 +0.17(+1.94%)
Dec 06, 2021 9.940 10.20 8.520 8.770 360,856 -1.11(-11.23%)
Dec 03, 2021 10.26 10.37 9.060 9.880 442,784 -0.44(-4.26%)
Dec 02, 2021 11.01 11.31 10.11 10.32 384,852 -0.92(-8.19%)
Dec 01, 2021 10.91 12.09 10.75 11.24 899,710 +0.35(+3.21%)
Nov 30, 2021 10.41 10.98 10.38 10.89 619,397 +0.67(+6.56%)
Nov 29, 2021 10.83 10.97 9.720 10.22 625,775 -0.28(-2.67%)
Nov 26, 2021 9.820 10.75 9.280 10.50 774,968 +1.60(+17.98%)
Nov 24, 2021 8.670 9.090 8.400 8.900 120,248 +0.30(+3.49%)
Nov 23, 2021 9.990 9.990 8.300 8.600 356,266 -1.30(-13.13%)
Nov 22, 2021 11.10 11.18 9.260 9.900 280,278 -1.13(-10.24%)
Nov 19, 2021 11.06 11.37 10.90 11.03 170,910 -0.02(-0.18%)
Nov 18, 2021 11.31 11.25 10.94 11.05 421,531 -0.12(-1.07%)
Nov 17, 2021 9.460 11.41 9.460 11.17 723,758 +1.37(+13.98%)
Nov 16, 2021 9.500 9.883 9.400 9.800 170,954 +0.31(+3.27%)
Nov 15, 2021 9.720 9.750 9.250 9.490 180,270 +0.25(+2.71%)
Nov 12, 2021 9.400 9.440 9.100 9.240 91,514 -0.13(-1.39%)
Nov 11, 2021 9.080 9.490 8.947 9.370 188,912 +0.02(+0.21%)
Nov 10, 2021 9.640 9.350 426,785 -0.44(-4.49%)
Nov 09, 2021 8.390 10.14 8.240 9.790 867,435 +1.38(+16.41%)
Nov 08, 2021 8.250 8.410 8.050 8.410 192,831 +0.07(+0.84%)
Nov 05, 2021 8.450 8.680 8.140 8.340 405,128 +0.27(+3.35%)
Nov 04, 2021 8.370 8.480 8.000 8.070 329,635 -0.36(-4.27%)
Nov 03, 2021 8.550 8.690 8.250 8.430 421,502 -0.74(-8.07%)
Nov 02, 2021 10.50 11.45 8.350 9.170 4,167,429 +0.74(+8.78%)
Nov 01, 2021 8.130 8.740 7.910 8.430 1,493,387 +0.52(+6.57%)
Oct 29, 2021 8.160 7.780 7.910 192,363 -0.26(-3.18%)
Oct 28, 2021 8.120 8.970 8.170 347,003 +0.12(+1.49%)
Oct 27, 2021 9.230 9.389 8.010 8.050 378,949 -1.73(-17.69%)
Oct 26, 2021 7.900 10.02 9.780 1,160,198 +2.48(+33.97%)
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.