Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sab Biotherapeutics Inc WT (NQ: SABSW )

0.0380 +0.0127 (+50.20%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 23, 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 28, 2023 0.0733 0.0909 0.0611 0.0751 46,975 -0.01(-10.60%)
Apr 27, 2023 0.0500 0.0900 0.0450 0.0840 103,423 +0.03(+69.35%)
Apr 26, 2023 0.0484 0.0496 0.0430 0.0496 9,290 -0.01(-12.98%)
Apr 25, 2023 0.0555 0.0600 0.0510 0.0570 16,785 +0.01(+17.53%)
Apr 24, 2023 0.0510 0.0510 0.0485 0.0485 610 -0.00(-6.37%)
Apr 21, 2023 0.0505 0.0633 0.0505 0.0518 73,024 +0.00(+3.60%)
Apr 20, 2023 0.0500 0.0600 0.0500 0.0500 17,441 -0.00(-3.85%)
Apr 19, 2023 0.0525 0.0750 0.0488 0.0520 50,135 -0.00(-2.99%)
Apr 18, 2023 0.0655 0.1164 0.0522 0.0536 391,436 +0.00(+7.20%)
Apr 17, 2023 0.0500 0.0500 0.0470 0.0500 42,403 +0.00(+0.00%)
Apr 14, 2023 0.0625 0.0625 0.0410 0.0500 61,099 -0.01(-9.26%)
Apr 13, 2023 0.0622 0.0870 0.0519 0.0551 110,554 +0.01(+27.25%)
Apr 12, 2023 0.0433 0.0433 0.0433 0.0433 200 +0.00(+2.85%)
Apr 10, 2023 0.0421 0 -0.03(-45.25%)
Apr 06, 2023 0.0769 0.0769 0.0769 0.0769 686 +0.04(+113.61%)
Apr 04, 2023 0.0360 0 +0.00(+0.00%)
Mar 29, 2023 0.0360 0 +0.00(+2.86%)
Mar 27, 2023 0.0350 90 -0.01(-12.72%)
Mar 24, 2023 0.0450 0.0450 0.0401 0.0401 3,005 -0.01(-16.46%)
Mar 20, 2023 0.0480 0 -0.00(-3.81%)
Mar 16, 2023 0.0499 49 +0.00(+6.62%)
Mar 14, 2023 0.0468 0 -0.00(-6.21%)
Mar 10, 2023 0.0499 0 -0.00(-0.20%)
Mar 09, 2023 0.0550 0.0550 0.0500 0.0500 6,011 -0.01(-22.24%)
Mar 06, 2023 0.0643 0 +0.01(+9.35%)
Mar 03, 2023 0.0588 0.0588 0.0588 0.0588 394 +0.01(+17.37%)
Feb 27, 2023 0.0501 0 +0.00(+0.20%)
Feb 24, 2023 0.0500 0.0500 0.0500 0.0500 158 +0.00(+0.00%)
Feb 23, 2023 0.0501 0.0699 0.0500 0.0500 1,467 -0.00(-0.20%)
Feb 22, 2023 0.0501 0.0501 0.0501 0.0501 709 -0.00(-0.79%)
Feb 21, 2023 0.0624 0.0624 0.0505 0.0505 4,400 -0.02(-27.86%)
Feb 17, 2023 0.0400 0.0777 0.0400 0.0700 2,447 +0.02(+34.10%)
Feb 14, 2023 0.0522 264 -0.01(-13.00%)
Feb 13, 2023 0.0600 0.0600 0.0600 0.0600 303 -0.00(-7.55%)
Feb 08, 2023 0.0649 0 +0.00(+1.88%)
Feb 07, 2023 0.0637 0.0637 0.0637 0.0637 690 +0.00(+6.17%)
Feb 06, 2023 0.0650 0.0650 0.0600 0.0600 4,524 +0.00(+0.00%)
Feb 03, 2023 0.0600 0.0600 0.0600 0.0600 986 -0.01(-10.58%)
Feb 02, 2023 0.0671 0.0750 0.0600 0.0671 1,371 +0.01(+11.65%)
Feb 01, 2023 0.0600 0.0601 0.0600 0.0601 8,661 -0.01(-9.21%)
Jan 31, 2023 0.0662 0.0662 0.0662 0.0662 2,100 +0.00(+0.00%)
Jan 30, 2023 0.0600 0.0662 0.0600 0.0662 6,750 +0.00(+0.00%)
Jan 26, 2023 0.0662 0 -0.01(-8.06%)
Jan 25, 2023 0.0597 0.0720 0.0597 0.0720 15,178 +0.01(+22.24%)
Jan 24, 2023 0.0590 0.0590 0.0589 0.0589 1,200 -0.00(-0.17%)
Jan 19, 2023 0.0590 0 +0.00(+0.00%)
Jan 18, 2023 0.0590 0.0590 0.0590 0.0590 2,034 +0.00(+0.00%)
Jan 13, 2023 0.0590 0 +0.00(+0.00%)
Jan 12, 2023 0.0590 0.0590 0.0590 0.0590 3,034 -0.00(-0.84%)
Jan 11, 2023 0.0596 0.0597 0.0563 0.0595 8,920 +0.00(+0.00%)
Jan 10, 2023 0.0495 0.0595 0.0495 0.0595 2,870 +0.01(+20.20%)
Jan 09, 2023 0.0355 0.0499 0.0355 0.0495 2,336 +0.00(+5.32%)
Dec 30, 2022 0.0470 0 +0.01(+34.29%)
Dec 29, 2022 0.0352 0.0352 0.0275 0.0350 22,365 -0.00(-5.91%)
Dec 28, 2022 0.0430 0.0430 0.0362 0.0372 28,467 -0.01(-13.49%)
Dec 27, 2022 0.0400 0.0430 0.0400 0.0430 5,080 -0.01(-20.22%)
Dec 23, 2022 0.0570 0.0570 0.0539 0.0539 12,372 +0.00(+0.00%)
Dec 22, 2022 0.0549 0.0575 0.0400 0.0539 90,470 +0.01(+34.75%)
Dec 21, 2022 0.0400 0.0400 0.0400 0.0400 500 -0.01(-20.00%)
Dec 20, 2022 0.0376 0.0500 0.0376 0.0500 54,413 +0.01(+32.98%)
Dec 19, 2022 0.0500 0.0500 0.0376 0.0376 7,228 -0.01(-21.34%)
Dec 16, 2022 0.0426 0.0500 0.0421 0.0478 15,300 -0.00(-4.40%)
Dec 15, 2022 0.0450 0.0500 0.0430 0.0500 21,638 -0.02(-28.57%)
Dec 12, 2022 0.0700 0 +0.00(+1.30%)
Dec 09, 2022 0.0710 0.0710 0.0523 0.0691 712 +0.01(+7.97%)
Dec 08, 2022 0.0430 0.0710 0.0430 0.0640 3,075 +0.01(+28.00%)
Dec 07, 2022 0.0500 0.0500 0.0500 0.0500 5,300 +0.01(+23.76%)
Dec 06, 2022 0.0479 0.0580 0.0400 0.0404 39,605 -0.01(-25.19%)
Dec 05, 2022 0.0540 0.0540 0.0540 0.0540 100 +0.00(+4.65%)
Dec 02, 2022 0.0550 0.0550 0.0480 0.0516 17,967 +0.00(+3.20%)
Dec 01, 2022 0.0515 0.0515 0.0500 0.0500 3,489 -0.01(-16.25%)
Nov 30, 2022 0.0456 0.0597 0.0456 0.0597 2,990 +0.01(+25.42%)
Nov 29, 2022 0.0642 0.0643 0.0469 0.0476 34,304 -0.01(-13.45%)
Nov 25, 2022 0.0550 5 -0.01(-11.43%)
Nov 23, 2022 0.0600 0.0752 0.0550 0.0621 14,307 -0.01(-11.41%)
Nov 22, 2022 0.0701 0.0704 0.0701 0.0701 2,596 -0.01(-10.81%)
Nov 17, 2022 0.0786 115 +0.00(+4.11%)
Nov 16, 2022 0.0812 0.0839 0.0632 0.0755 8,199 +0.00(+1.75%)
Nov 15, 2022 0.0843 0.0843 0.0700 0.0742 16,998 -0.01(-11.98%)
Nov 14, 2022 0.0844 0.0844 0.0793 0.0843 47,300 -0.00(-0.12%)
Nov 11, 2022 0.0707 0.0844 0.0700 0.0844 3,921 +0.00(+0.12%)
Nov 10, 2022 0.0700 0.0844 0.0700 0.0843 10,715 -0.00(-0.24%)
Nov 08, 2022 0.0845 1,708 +0.00(+5.76%)
Nov 07, 2022 0.0542 0.0799 0.0542 0.0799 44,294 +0.01(+19.79%)
Nov 03, 2022 0.0667 0 -0.00(-0.30%)
Nov 02, 2022 0.0657 0.0669 0.0477 0.0669 17,182 +0.02(+48.67%)
Nov 01, 2022 0.0550 0.0695 0.0450 0.0450 29,299 -0.01(-21.74%)
Oct 31, 2022 0.0530 0.0575 0.0530 0.0575 2,902 -0.00(-4.01%)
Oct 28, 2022 0.0501 0.0600 0.0500 0.0599 18,171 -0.01(-7.85%)
Oct 27, 2022 0.0600 0.0699 0.0550 0.0650 23,190 +0.01(+18.18%)
Oct 26, 2022 0.0550 0.0550 0.0550 0.0550 1,299 +0.00(+10.00%)
Oct 25, 2022 0.0500 0.0551 0.0482 0.0500 49,560 -0.00(-9.09%)
Oct 21, 2022 0.0550 10 +0.00(+0.00%)
Oct 20, 2022 0.0700 0.0700 0.0500 0.0550 37,098 -0.02(-21.43%)
Oct 19, 2022 0.0700 0.0700 0.0700 0.0700 1,980 +0.00(+0.00%)
Oct 18, 2022 0.0755 0.0755 0.0700 0.0700 6,079 -0.01(-7.28%)
Oct 17, 2022 0.0600 0.0795 0.0600 0.0755 25,420 +0.01(+16.15%)
Oct 14, 2022 0.0718 0.0718 0.0600 0.0650 6,002 +0.00(+4.00%)
Oct 13, 2022 0.0720 0.0720 0.0616 0.0625 23,906 -0.01(-13.19%)
Oct 12, 2022 0.0700 0.0720 0.0700 0.0720 1,255 +0.00(+2.71%)
Oct 11, 2022 0.0701 0.0786 0.0700 0.0701 4,053 -0.00(-0.43%)
Oct 10, 2022 0.0799 0.0799 0.0704 0.0704 5,804 -0.01(-11.89%)
Oct 07, 2022 0.0839 0.0898 0.0686 0.0799 30,909 +0.00(+3.77%)
Oct 06, 2022 0.0795 0.0800 0.0700 0.0770 26,195 +0.01(+10.00%)
Oct 05, 2022 0.0542 0.0760 0.0450 0.0700 339,823 +0.01(+16.67%)
Oct 04, 2022 0.0600 0.0600 0.0600 0.0600 4,582 +0.01(+19.76%)
Oct 03, 2022 0.0700 0.0700 0.0500 0.0501 3,201 -0.01(-19.97%)
Sep 30, 2022 0.0650 0.0650 0.0500 0.0626 12,899 +0.00(+4.51%)
Sep 29, 2022 0.0650 0.0650 0.0500 0.0599 176,495 -0.00(-0.17%)
Sep 28, 2022 0.0650 0.0650 0.0576 0.0600 2,179 +0.01(+18.81%)
Sep 26, 2022 0.0505 0 +0.00(+1.20%)
Sep 23, 2022 0.0650 0.0650 0.0430 0.0499 44,542 -0.01(-14.11%)
Sep 22, 2022 0.0600 0.0638 0.0361 0.0581 50,846 -0.00(-0.85%)
Sep 21, 2022 0.0701 0.0701 0.0579 0.0586 47,134 -0.01(-16.29%)
Sep 20, 2022 0.0661 0.0700 0.0661 0.0700 22,465 -0.01(-8.38%)
Sep 19, 2022 0.0765 0.0765 0.0730 0.0764 1,026 -0.00(-0.78%)
Sep 16, 2022 0.0799 0.0800 0.0751 0.0770 9,271 +0.01(+10.00%)
Sep 15, 2022 0.0740 0.0791 0.0658 0.0700 5,896 -0.00(-2.91%)
Sep 14, 2022 0.0650 0.0721 0.0650 0.0721 1,152 +0.00(+2.41%)
Sep 13, 2022 0.0772 0.0772 0.0650 0.0704 4,288 +0.00(+0.57%)
Sep 12, 2022 0.0800 0.0800 0.0602 0.0700 51,434 -0.01(-13.04%)
Sep 09, 2022 0.0840 0.0840 0.0800 0.0805 32,208 +0.00(+0.63%)
Sep 08, 2022 0.0800 0.0870 0.0800 0.0800 12,454 +0.00(+0.00%)
Sep 07, 2022 0.0880 0.0883 0.0800 0.0800 12,379 -0.01(-5.88%)
Sep 06, 2022 0.0829 0.0858 0.0801 0.0850 11,858 +0.01(+6.25%)
Sep 02, 2022 0.0801 0.0858 0.0800 0.0800 2,818 -0.00(-0.25%)
Sep 01, 2022 0.0800 0.0803 0.0800 0.0802 3,562 +0.00(+0.25%)
Aug 31, 2022 0.0896 0.0896 0.0800 0.0800 2,839 -0.01(-13.42%)
Aug 30, 2022 0.0750 0.0924 0.0700 0.0924 15,921 +0.01(+15.36%)
Aug 29, 2022 0.1010 0.1010 0.0719 0.0801 31,146 -0.02(-19.90%)
Aug 26, 2022 0.1196 0.1196 0.1000 0.1000 16,252 -0.00(-3.19%)
Aug 25, 2022 0.1001 0.1200 0.0640 0.1033 81,061 +0.00(+1.08%)
Aug 24, 2022 0.1100 0.1421 0.1001 0.1022 156,186 -0.00(-2.76%)
Aug 23, 2022 0.1196 0.1234 0.1051 0.1051 15,433 -0.01(-5.40%)
Aug 22, 2022 0.1100 0.1216 0.1100 0.1111 6,168 -0.03(-19.43%)
Aug 19, 2022 0.1379 0.1564 0.1379 0.1379 1,738 -0.00(-3.16%)
Aug 18, 2022 0.1501 0.1501 0.1424 0.1424 3,246 +0.02(+13.83%)
Aug 17, 2022 0.1320 0.1320 0.1251 0.1251 10,154 -0.01(-5.37%)
Aug 16, 2022 0.1351 0.1500 0.1322 0.1322 10,374 +0.00(+0.00%)
Aug 15, 2022 0.1321 0.1500 0.1320 0.1322 13,839 +0.01(+9.89%)
Aug 12, 2022 0.1600 0.1900 0.1203 0.1203 29,760 -0.02(-14.07%)
Aug 11, 2022 0.1662 0.1900 0.1118 0.1400 61,290 -0.05(-24.57%)
Aug 10, 2022 0.1898 0.1898 0.1800 0.1856 25,919 -0.00(-2.32%)
Aug 09, 2022 0.1500 0.1900 0.1500 0.1900 28,965 +0.02(+11.70%)
Aug 08, 2022 0.1500 0.2250 0.1500 0.1701 44,910 +0.02(+13.32%)
Aug 05, 2022 0.1550 0.1600 0.1079 0.1501 16,446 -0.01(-7.74%)
Aug 04, 2022 0.1627 0.1627 0.1627 0.1627 103 -0.00(-2.98%)
Aug 03, 2022 0.1677 0.1677 0.1677 0.1677 123 -0.00(-1.24%)
Aug 01, 2022 0.1698 3 +0.03(+22.42%)
Jul 29, 2022 0.1400 0.1401 0.1350 0.1387 5,504 -0.04(-20.56%)
Jul 28, 2022 0.1746 0.1746 0.1746 0.1746 1,619 +0.04(+33.90%)
Jul 27, 2022 0.1303 0.1304 0.1302 0.1304 7,088 -0.02(-13.07%)
Jul 22, 2022 0.1500 0 +0.00(+0.00%)
Jul 19, 2022 0.1500 0 -0.00(-2.72%)
Jul 18, 2022 0.1599 0.1600 0.1542 0.1542 14,499 -0.02(-9.35%)
Jul 15, 2022 0.1701 0.1701 0.1700 0.1701 2,301 +0.00(+0.06%)
Jul 14, 2022 0.1700 0.1700 0.1700 0.1700 101 +0.00(+0.06%)
Jul 13, 2022 0.1800 0.1801 0.1696 0.1699 5,661 +0.01(+6.19%)
Jul 12, 2022 0.1809 0.1809 0.1544 0.1600 14,825 +0.01(+3.63%)
Jul 11, 2022 0.1602 0.1602 0.1544 0.1544 4,510 -0.03(-16.63%)
Jul 08, 2022 0.1600 0.2000 0.1600 0.1852 32,202 +0.02(+15.61%)
Jul 07, 2022 0.1602 0.1602 0.1602 0.1602 8,000 -0.03(-15.68%)
Jul 06, 2022 0.2000 0.2000 0.1900 0.1900 24,421 -0.03(-13.71%)
Jul 05, 2022 0.1899 0.2382 0.1506 0.2202 59,518 +0.07(+46.70%)
Jul 01, 2022 0.1701 0.1701 0.1501 0.1501 2,321 -0.04(-20.96%)
Jun 28, 2022 0.1899 31 +0.04(+26.43%)
Jun 27, 2022 0.1700 0.1901 0.1502 0.1502 27,303 -0.02(-11.54%)
Jun 24, 2022 0.1698 0.1698 0.1698 0.1698 500 -0.01(-6.19%)
Jun 23, 2022 0.1500 0.2309 0.1217 0.1810 28,847 +0.02(+13.12%)
Jun 22, 2022 0.1500 0.1600 0.1500 0.1600 9,658 -0.02(-11.11%)
Jun 17, 2022 0.1800 55 -0.02(-10.00%)
Jun 16, 2022 0.1500 0.2000 0.1500 0.2000 14,399 +0.02(+11.11%)
Jun 14, 2022 0.1800 0 +0.04(+25.00%)
Jun 13, 2022 0.1500 0.1500 0.1440 0.1440 21,878 -0.01(-4.00%)
Jun 10, 2022 0.2245 0.2245 0.1500 0.1500 9,823 -0.08(-36.06%)
Jun 09, 2022 0.2396 0.2396 0.2346 0.2346 211 +0.07(+42.27%)
Jun 06, 2022 0.1649 0 +0.01(+5.17%)
Jun 03, 2022 0.1568 0.1568 0.1568 0.1568 14,101 -0.00(-1.57%)
Jun 02, 2022 0.1299 0.1593 0.1299 0.1593 29,431 -0.00(-2.75%)
May 31, 2022 0.1638 14 +0.01(+9.20%)
May 27, 2022 0.1217 0.1500 0.1217 0.1500 27,492 +0.02(+13.64%)
May 26, 2022 0.1500 0.1675 0.1000 0.1320 101,251 +0.01(+10.00%)
May 25, 2022 0.1500 0.1681 0.1001 0.1200 73,328 -0.01(-7.69%)
May 24, 2022 0.1500 0.1500 0.1300 0.1300 24,275 -0.02(-13.33%)
May 23, 2022 0.1988 0.1988 0.1399 0.1500 13,751 +0.00(+0.00%)
May 20, 2022 0.1442 0.1869 0.1342 0.1500 13,060 +0.00(+0.00%)
May 19, 2022 0.1601 0.2468 0.1499 0.1500 75,694 -0.01(-6.95%)
May 18, 2022 0.1779 0.2100 0.1600 0.1612 8,283 -0.03(-15.16%)
May 17, 2022 0.2785 0.2785 0.1899 0.1900 11,704 -0.01(-4.28%)
May 16, 2022 0.1780 0.2179 0.1780 0.1985 18,506 -0.04(-17.22%)
May 13, 2022 0.2500 0.2500 0.2398 0.2398 1,375 -0.01(-4.00%)
May 12, 2022 0.3100 0.3100 0.2498 0.2498 1,312 +0.04(+18.95%)
May 11, 2022 0.1881 0.2100 0.1170 0.2100 41,857 +0.00(+0.00%)
May 10, 2022 0.2279 0.2426 0.2100 0.2100 39,979 -0.03(-12.02%)
May 09, 2022 0.3064 0.3065 0.2279 0.2387 4,247 -0.03(-11.66%)
May 06, 2022 0.3134 0.3134 0.2348 0.2702 2,178 +0.03(+12.54%)
May 05, 2022 0.3200 0.3200 0.2401 0.2401 2,372 -0.05(-17.18%)
May 04, 2022 0.3159 0.3160 0.2400 0.2899 1,627 +0.04(+15.96%)
May 03, 2022 0.2542 0.2542 0.2500 0.2500 1,552 -0.01(-2.91%)
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.