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

SAB Biotherapeutics, Inc. - Common Stock (NQ: SABS )

4.283 +0.183 (+4.46%)
Streaming Delayed Price Updated: 12:47 PM EST, Dec 26, 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 24, 2024 4.220 4.320 4.000 4.100 25,144 -0.18(-4.21%)
Dec 23, 2024 4.670 4.993 4.150 4.280 76,061 -0.37(-7.96%)
Dec 20, 2024 3.990 4.700 3.850 4.650 116,561 +0.76(+19.54%)
Dec 19, 2024 3.450 4.500 3.450 3.890 209,108 +0.55(+16.47%)
Dec 18, 2024 4.050 4.190 3.320 3.340 117,830 -0.69(-17.12%)
Dec 17, 2024 3.870 4.148 3.800 4.030 41,151 +0.07(+1.77%)
Dec 16, 2024 4.280 4.300 3.800 3.960 37,696 -0.12(-2.94%)
Dec 13, 2024 3.850 4.110 3.700 4.080 31,140 +0.21(+5.43%)
Dec 12, 2024 3.840 4.060 3.700 3.870 28,485 +0.02(+0.52%)
Dec 11, 2024 4.240 4.270 3.810 3.850 32,713 -0.40(-9.42%)
Dec 10, 2024 4.550 4.600 3.770 4.250 77,850 -0.31(-6.79%)
Dec 09, 2024 3.160 5.010 3.157 4.560 492,074 +1.49(+48.53%)
Dec 06, 2024 2.880 3.140 2.870 3.070 152,898 +0.10(+3.37%)
Dec 05, 2024 2.910 3.070 2.750 2.970 153,796 +0.08(+2.77%)
Dec 04, 2024 2.940 3.070 2.810 2.890 23,581 -0.04(-1.37%)
Dec 03, 2024 2.750 3.050 2.750 2.930 49,555 +0.12(+4.27%)
Dec 02, 2024 3.000 3.005 2.757 2.810 65,232 -0.11(-3.77%)
Nov 29, 2024 2.860 3.025 2.860 2.920 56,852 -0.03(-1.02%)
Nov 27, 2024 3.030 3.130 2.850 2.950 89,459 -0.02(-0.67%)
Nov 26, 2024 3.010 3.090 2.960 2.970 51,078 -0.06(-1.98%)
Nov 25, 2024 3.130 3.280 3.030 3.030 41,072 -0.10(-3.19%)
Nov 22, 2024 3.220 3.220 3.000 3.130 28,433 +0.06(+1.95%)
Nov 21, 2024 3.250 3.250 2.950 3.070 27,180 +0.01(+0.33%)
Nov 20, 2024 3.300 3.320 3.000 3.060 69,466 -0.18(-5.56%)
Nov 19, 2024 3.220 3.360 3.150 3.240 34,121 +0.03(+0.93%)
Nov 18, 2024 3.100 3.560 3.100 3.210 201,890 +0.11(+3.55%)
Nov 15, 2024 3.680 3.697 3.100 3.100 84,880 -0.60(-16.22%)
Nov 14, 2024 3.260 3.740 3.260 3.700 146,659 +0.44(+13.50%)
Nov 13, 2024 3.500 3.520 3.170 3.260 49,588 -0.16(-4.68%)
Nov 12, 2024 3.180 3.463 3.180 3.420 20,642 +0.23(+7.21%)
Nov 11, 2024 3.500 3.560 3.190 3.190 45,017 -0.32(-9.12%)
Nov 08, 2024 3.300 4.000 3.300 3.510 86,453 +0.24(+7.34%)
Nov 07, 2024 3.950 4.050 3.250 3.270 112,123 -0.68(-17.22%)
Nov 06, 2024 3.940 4.160 3.840 3.950 72,914 -0.19(-4.59%)
Nov 05, 2024 4.050 4.320 3.732 4.140 60,745 +0.10(+2.48%)
Nov 04, 2024 3.880 4.370 3.800 4.040 83,026 +0.16(+4.12%)
Nov 01, 2024 3.260 3.980 3.260 3.880 206,820 +0.62(+19.02%)
Oct 31, 2024 3.260 3.330 2.974 3.260 106,335 +0.15(+4.82%)
Oct 30, 2024 2.880 3.220 2.836 3.110 106,430 +0.22(+7.61%)
Oct 29, 2024 2.990 2.990 2.830 2.890 84,464 -0.03(-1.03%)
Oct 28, 2024 2.770 2.920 2.702 2.920 43,809 +0.15(+5.42%)
Oct 25, 2024 2.740 2.800 2.600 2.770 20,531 +0.08(+2.97%)
Oct 24, 2024 2.750 2.795 2.612 2.690 26,406 -0.06(-2.18%)
Oct 23, 2024 2.820 2.850 2.690 2.750 51,860 -0.10(-3.51%)
Oct 22, 2024 3.060 3.060 2.850 2.850 37,701 -0.20(-6.56%)
Oct 21, 2024 3.010 3.150 2.720 3.050 114,339 +0.04(+1.33%)
Oct 18, 2024 2.780 3.200 2.750 3.010 111,620 +0.25(+9.06%)
Oct 17, 2024 3.010 3.060 2.620 2.760 165,882 -0.35(-11.25%)
Oct 16, 2024 2.430 3.210 2.430 3.110 1,267,438 +0.69(+28.51%)
Oct 15, 2024 2.400 2.471 2.360 2.420 185,795 -0.05(-2.02%)
Oct 14, 2024 2.500 2.540 2.470 2.470 21,955 +0.07(+2.92%)
Oct 11, 2024 2.580 2.599 2.400 2.400 52,269 -0.12(-4.76%)
Oct 10, 2024 2.610 2.740 2.425 2.520 50,175 -0.18(-6.67%)
Oct 09, 2024 2.800 2.810 2.700 2.700 23,366 +0.03(+1.12%)
Oct 08, 2024 2.740 2.790 2.600 2.670 12,655 -0.07(-2.55%)
Oct 07, 2024 2.540 2.790 2.540 2.740 13,319 +0.12(+4.58%)
Oct 04, 2024 2.500 2.660 2.500 2.620 22,390 +0.16(+6.51%)
Oct 03, 2024 2.570 2.590 2.460 2.460 11,468 -0.13(-5.02%)
Oct 02, 2024 2.510 2.590 2.510 2.590 5,215 -0.01(-0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.