Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sab Biotherapeutics Inc (NQ: SABS )

2.580 -0.670 (-20.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 3.180 3.180 2.520 2.580 13,959 -0.67(-20.62%)
Jun 17, 2024 3.210 3.250 3.127 3.250 2,887 +0.10(+3.17%)
Jun 14, 2024 3.180 3.370 3.100 3.150 10,111 -0.08(-2.48%)
Jun 13, 2024 3.250 3.435 3.205 3.230 8,775 -0.07(-2.12%)
Jun 12, 2024 3.400 3.500 3.250 3.300 30,697 -0.09(-2.65%)
Jun 11, 2024 3.320 3.400 3.200 3.390 18,433 +0.07(+2.11%)
Jun 10, 2024 3.090 3.320 2.918 3.320 23,064 +0.38(+12.79%)
Jun 07, 2024 2.910 3.220 2.910 2.944 9,274 +0.10(+3.65%)
Jun 06, 2024 2.730 3.070 2.640 2.840 61,147 +0.11(+4.00%)
Jun 05, 2024 2.640 2.731 2.480 2.731 10,925 +0.04(+1.52%)
Jun 04, 2024 2.520 2.690 2.510 2.690 1,625 +0.02(+0.75%)
Jun 03, 2024 2.640 2.670 2.480 2.670 11,135 +0.03(+1.14%)
May 31, 2024 2.635 2.640 2.470 2.640 4,222 +0.00(+0.00%)
May 30, 2024 2.792 2.819 2.640 2.640 10,170 -0.18(-6.38%)
May 29, 2024 2.720 2.820 2.720 2.820 3,400 +0.10(+3.68%)
May 28, 2024 2.710 2.820 2.622 2.720 3,483 +0.00(+0.00%)
May 24, 2024 2.610 2.800 2.510 2.720 14,480 +0.13(+5.02%)
May 23, 2024 2.840 2.932 2.360 2.590 47,992 -0.25(-8.80%)
May 22, 2024 2.990 2.990 2.650 2.840 57,292 -0.07(-2.41%)
May 21, 2024 3.000 3.330 2.500 2.910 355,156 -0.54(-15.65%)
May 20, 2024 3.500 3.500 3.380 3.450 31,176 -0.18(-4.96%)
May 17, 2024 3.750 3.790 3.520 3.630 12,221 -0.24(-6.20%)
May 16, 2024 3.900 3.960 3.836 3.870 15,977 -0.13(-3.25%)
May 15, 2024 4.000 4.001 4.000 4.000 1,803 -0.04(-1.11%)
May 14, 2024 4.000 4.180 3.720 4.045 11,044 -0.04(-1.10%)
May 13, 2024 4.010 4.200 3.910 4.090 12,185 +0.08(+2.00%)
May 10, 2024 4.065 4.205 4.000 4.010 4,830 +0.01(+0.25%)
May 09, 2024 4.140 4.140 4.000 4.000 4,024 -0.10(-2.44%)
May 08, 2024 4.100 4.348 4.100 4.100 8,954 +0.01(+0.24%)
May 07, 2024 4.250 4.500 4.010 4.090 14,549 +0.15(+3.81%)
May 06, 2024 4.100 4.250 3.940 3.940 13,187 -0.09(-2.23%)
May 03, 2024 4.000 4.100 4.000 4.030 2,533 +0.01(+0.25%)
May 02, 2024 4.250 4.300 4.020 4.020 12,181 -0.08(-1.95%)
May 01, 2024 4.100 4.100 4.100 4.100 336 -0.19(-4.43%)
Apr 30, 2024 4.130 4.300 4.120 4.290 805 +0.10(+2.39%)
Apr 29, 2024 4.270 4.270 4.180 4.190 2,681 -0.06(-1.41%)
Apr 26, 2024 4.100 4.395 4.100 4.250 4,877 +0.24(+5.98%)
Apr 25, 2024 4.010 4.010 4.010 4.010 794 -0.39(-8.86%)
Apr 24, 2024 4.400 4.400 4.400 4.400 731 +0.04(+0.92%)
Apr 23, 2024 4.380 4.390 4.360 4.360 858 -0.03(-0.68%)
Apr 22, 2024 4.510 4.650 4.360 4.390 1,741 +0.10(+2.33%)
Apr 19, 2024 4.310 4.310 4.290 4.290 891 -0.17(-3.81%)
Apr 18, 2024 4.340 4.706 4.340 4.460 2,927 -0.14(-3.04%)
Apr 17, 2024 4.370 4.850 4.340 4.600 3,644 -0.28(-5.74%)
Apr 16, 2024 4.940 4.940 4.530 4.880 6,922 +0.27(+5.86%)
Apr 15, 2024 4.780 4.780 4.600 4.610 3,060 -0.06(-1.39%)
Apr 12, 2024 4.610 4.675 4.540 4.675 3,497 +0.17(+3.89%)
Apr 11, 2024 4.500 4.500 4.500 4.500 688 -0.05(-1.10%)
Apr 10, 2024 4.490 4.550 4.490 4.550 2,577 +0.09(+2.02%)
Apr 09, 2024 4.492 4.492 4.460 4.460 1,609 +0.00(+0.00%)
Apr 08, 2024 4.250 4.460 4.250 4.460 1,014 +0.12(+2.76%)
Apr 05, 2024 4.450 4.620 4.250 4.340 4,071 -0.08(-1.81%)
Apr 04, 2024 4.546 4.546 4.250 4.420 9,005 -0.04(-0.90%)
Apr 03, 2024 4.830 4.857 4.460 4.460 4,288 -0.04(-0.89%)
Apr 02, 2024 4.720 4.720 4.469 4.500 8,491 +0.21(+4.90%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.