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

Sab Biotherapeutics Inc (NQ: SABS )

3.630 -0.240 (-6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 1.920 2.030 1.890 1.960 18,598 -0.02(-1.01%)
May 27, 2022 1.940 2.000 1.870 1.980 37,620 +0.04(+2.06%)
May 26, 2022 1.920 1.965 1.860 1.940 30,809 +0.04(+2.11%)
May 25, 2022 1.790 1.940 1.720 1.900 8,834 +0.07(+3.83%)
May 24, 2022 1.820 1.920 1.750 1.830 6,442 +0.02(+1.10%)
May 23, 2022 1.920 2.101 1.778 1.810 47,445 -0.11(-5.73%)
May 20, 2022 2.020 2.089 1.900 1.920 34,524 -0.12(-5.88%)
May 19, 2022 2.310 2.310 2.030 2.040 26,561 +0.03(+1.49%)
May 18, 2022 1.940 2.230 1.770 2.010 25,095 +0.01(+0.50%)
May 17, 2022 1.920 2.290 1.830 2.000 84,974 +0.06(+3.09%)
May 16, 2022 1.940 2.090 1.930 1.940 21,580 -0.05(-2.51%)
May 13, 2022 1.850 2.080 1.800 1.990 36,347 +0.20(+11.17%)
May 12, 2022 1.750 1.890 1.620 1.790 33,541 -0.01(-0.56%)
May 11, 2022 1.950 2.070 1.610 1.800 59,038 -0.20(-10.00%)
May 10, 2022 2.000 2.160 1.950 2.000 37,763 -0.01(-0.50%)
May 09, 2022 2.300 2.395 2.000 2.010 55,584 -0.31(-13.36%)
May 06, 2022 2.340 2.482 2.250 2.320 69,122 -0.08(-3.33%)
May 05, 2022 2.350 2.460 2.340 2.400 12,771 +0.00(+0.00%)
May 04, 2022 2.500 2.500 2.390 2.400 20,039 -0.06(-2.44%)
May 03, 2022 2.370 2.540 2.370 2.460 21,011 +0.06(+2.50%)
May 02, 2022 2.510 2.530 2.250 2.400 41,644 -0.10(-4.00%)
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%)
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.