NasdaqCM - Nasdaq Real Time Price USD

SAB Biotherapeutics, Inc. (SABS)

Compare
3.8400
-0.2800
(-6.80%)
At close: January 10 at 4:00:00 PM EST
4.0300
+0.19
+(4.95%)
After hours: January 10 at 6:24:29 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 3.9700 4.0900 3.6600 3.8400 3.8400 51,700
Jan 8, 2025 4.0400 4.3500 3.6510 4.0300 4.0300 88,300
Jan 7, 2025 3.5500 3.8000 3.5500 3.8000 3.8000 62,500
Jan 6, 2025 3.6600 3.8400 3.5200 3.5200 3.5200 39,200
Jan 3, 2025 3.7500 3.9200 3.5000 3.6600 3.6600 68,800
Jan 2, 2025 3.7800 4.0100 3.6750 3.7100 3.7100 67,000
Dec 31, 2024 4.0500 4.0500 3.7500 3.7940 3.7940 48,800
Dec 30, 2024 4.2500 4.2500 3.5000 4.1500 4.1500 101,300
Dec 27, 2024 4.1300 4.4000 3.6300 4.1800 4.1800 36,300
Dec 26, 2024 4.0900 4.4430 4.0900 4.1800 4.1800 18,100
Dec 24, 2024 4.2200 4.3200 4.0000 4.1000 4.1000 25,100
Dec 23, 2024 4.6700 4.9930 4.1500 4.2800 4.2800 76,100
Dec 20, 2024 3.9900 4.7000 3.8500 4.6500 4.6500 116,600
Dec 19, 2024 3.4500 4.5000 3.4500 3.9000 3.9000 209,900
Dec 18, 2024 4.0500 4.1900 3.3200 3.3400 3.3400 117,800
Dec 17, 2024 3.8700 4.1480 3.8000 4.0300 4.0300 41,200
Dec 16, 2024 4.2800 4.3000 3.8000 3.9600 3.9600 37,700
Dec 13, 2024 3.8500 4.1100 3.7000 4.0800 4.0800 31,100
Dec 12, 2024 3.8400 4.0600 3.7000 3.8700 3.8700 28,500
Dec 11, 2024 4.2400 4.2700 3.8100 3.8500 3.8500 32,700
Dec 10, 2024 4.5500 4.6000 3.7700 4.2500 4.2500 77,900
Dec 9, 2024 3.1600 5.0100 3.1570 4.5600 4.5600 492,100
Dec 6, 2024 2.8800 3.1400 2.8700 3.0700 3.0700 152,900
Dec 5, 2024 2.9100 3.0700 2.7500 2.9700 2.9700 154,800
Dec 4, 2024 2.9400 3.0700 2.8100 2.8900 2.8900 23,600
Dec 3, 2024 2.7500 3.0500 2.7500 2.9300 2.9300 49,600
Dec 2, 2024 3.0000 3.0050 2.7570 2.8100 2.8100 65,200
Nov 29, 2024 2.8600 3.0250 2.8600 2.9200 2.9200 56,900
Nov 27, 2024 3.0250 3.1300 2.8500 2.9500 2.9500 89,500
Nov 26, 2024 3.0100 3.0900 2.9600 2.9700 2.9700 51,100
Nov 25, 2024 3.1300 3.2800 3.0300 3.0300 3.0300 41,100
Nov 22, 2024 3.2200 3.2200 3.0000 3.1300 3.1300 28,400
Nov 21, 2024 3.2500 3.2500 2.9500 3.0700 3.0700 27,200
Nov 20, 2024 3.3000 3.3200 3.0000 3.0600 3.0600 69,500
Nov 19, 2024 3.2200 3.3600 3.1500 3.2400 3.2400 34,100
Nov 18, 2024 3.1000 3.5600 3.1000 3.2100 3.2100 201,900
Nov 15, 2024 3.6800 3.6980 3.1000 3.1000 3.1000 84,900
Nov 14, 2024 3.2600 3.7400 3.2600 3.7000 3.7000 146,700
Nov 13, 2024 3.5000 3.5200 3.1700 3.2600 3.2600 49,600
Nov 12, 2024 3.1800 3.4630 3.1800 3.4200 3.4200 21,600
Nov 11, 2024 3.5000 3.5600 3.1900 3.1900 3.1900 45,000
Nov 8, 2024 3.3000 4.0000 3.3000 3.5100 3.5100 86,500
Nov 7, 2024 3.9500 4.0500 3.2500 3.2700 3.2700 112,100
Nov 6, 2024 3.9400 4.1600 3.8400 3.9500 3.9500 72,900
Nov 5, 2024 4.0500 4.3200 3.7320 4.1400 4.1400 60,700
Nov 4, 2024 3.8800 4.3700 3.8000 4.0400 4.0400 83,000
Nov 1, 2024 3.2600 3.9800 3.2600 3.8800 3.8800 206,800
Oct 31, 2024 3.2600 3.3300 2.9740 3.2600 3.2600 106,300
Oct 30, 2024 2.8800 3.2200 2.8360 3.1100 3.1100 106,400
Oct 29, 2024 2.9900 2.9900 2.8300 2.8900 2.8900 84,500
Oct 28, 2024 2.7700 2.9200 2.7020 2.9200 2.9200 43,800
Oct 25, 2024 2.7400 2.8000 2.6000 2.7700 2.7700 20,500
Oct 24, 2024 2.7500 2.7950 2.6120 2.6900 2.6900 26,400
Oct 23, 2024 2.8200 2.8500 2.6900 2.7500 2.7500 51,900
Oct 22, 2024 3.0600 3.0600 2.8500 2.8500 2.8500 37,700
Oct 21, 2024 3.0100 3.1500 2.7200 3.0500 3.0500 114,300
Oct 18, 2024 2.7800 3.2000 2.7500 3.0100 3.0100 111,600
Oct 17, 2024 3.0100 3.0600 2.6200 2.7600 2.7600 167,000
Oct 16, 2024 2.4300 3.2100 2.4300 3.1100 3.1100 1,268,000
Oct 15, 2024 2.4000 2.4710 2.3600 2.4200 2.4200 189,600
Oct 14, 2024 2.5000 2.5400 2.4700 2.4700 2.4700 22,000
Oct 11, 2024 2.5800 2.5990 2.4000 2.4000 2.4000 52,200
Oct 10, 2024 2.6100 2.7400 2.4260 2.5200 2.5200 50,100
Oct 9, 2024 2.8000 2.8100 2.7000 2.7000 2.7000 23,400
Oct 8, 2024 2.7400 2.7900 2.6000 2.6700 2.6700 12,700
Oct 7, 2024 2.5400 2.7900 2.5400 2.7400 2.7400 13,300
Oct 4, 2024 2.5000 2.6600 2.5000 2.6200 2.6200 22,300
Oct 3, 2024 2.5700 2.5900 2.4600 2.4600 2.4600 11,500
Oct 2, 2024 2.5100 2.5900 2.5100 2.5900 2.5900 5,200
Oct 1, 2024 2.7000 2.7620 2.5000 2.6000 2.6000 33,100
Sep 30, 2024 2.6200 2.7500 2.5300 2.7000 2.7000 19,800
Sep 27, 2024 2.7100 2.7550 2.4500 2.5700 2.5700 94,700
Sep 26, 2024 2.6700 2.7800 2.6000 2.6700 2.6700 20,400
Sep 25, 2024 2.8000 2.8950 2.6200 2.7100 2.7100 28,500
Sep 24, 2024 3.1200 3.1400 2.7200 2.8300 2.8300 16,900
Sep 23, 2024 3.3900 3.3900 2.6500 3.0000 3.0000 84,200
Sep 20, 2024 2.8400 3.3900 2.8000 3.3900 3.3900 126,300
Sep 19, 2024 2.6000 2.8000 2.5000 2.7400 2.7400 271,500
Sep 18, 2024 2.7500 2.9300 2.5600 2.5600 2.5600 16,500
Sep 17, 2024 2.6540 2.9190 2.6430 2.7700 2.7700 25,400
Sep 16, 2024 2.8200 2.8310 2.6800 2.7000 2.7000 9,700
Sep 13, 2024 2.8000 2.8000 2.7200 2.7900 2.7900 1,800
Sep 12, 2024 2.8200 2.8200 2.7230 2.7650 2.7650 2,200
Sep 11, 2024 2.7100 2.8000 2.7100 2.8000 2.8000 1,800
Sep 10, 2024 2.6600 2.8100 2.6600 2.7500 2.7500 17,000
Sep 9, 2024 2.8050 2.9070 2.8000 2.9070 2.9070 4,200
Sep 6, 2024 2.9250 2.9500 2.7000 2.8400 2.8400 7,300
Sep 5, 2024 2.9000 2.9000 2.8200 2.9000 2.9000 2,500
Sep 4, 2024 2.9000 2.9500 2.7400 2.8200 2.8200 19,000
Sep 3, 2024 2.9600 2.9600 2.7100 2.9290 2.9290 5,700
Aug 30, 2024 2.9400 2.9400 2.7500 2.9400 2.9400 5,500
Aug 29, 2024 2.9500 2.9900 2.7760 2.9000 2.9000 19,200
Aug 28, 2024 2.9100 3.0000 2.7720 2.9500 2.9500 40,000
Aug 27, 2024 2.7500 2.8070 2.4600 2.5170 2.5170 18,600
Aug 26, 2024 2.6000 2.9200 2.6000 2.8100 2.8100 8,800
Aug 23, 2024 2.7100 2.8700 2.6570 2.6600 2.6600 1,800
Aug 22, 2024 2.5800 2.8300 2.5800 2.7000 2.7000 1,200
Aug 21, 2024 2.6200 2.7200 2.6200 2.7000 2.7000 2,600
Aug 20, 2024 2.8300 2.9200 2.6500 2.7410 2.7410 9,500
Aug 19, 2024 2.6100 2.8800 2.5800 2.7500 2.7500 7,300
Aug 16, 2024 2.3650 2.6560 2.2900 2.4250 2.4250 7,000
Aug 15, 2024 2.3150 2.3150 2.2200 2.2500 2.2500 2,300
Aug 14, 2024 2.4200 2.4200 2.1600 2.2100 2.2100 9,900
Aug 13, 2024 2.3900 2.3900 2.3000 2.3000 2.3000 2,000
Aug 12, 2024 2.4250 2.6100 2.3500 2.3500 2.3500 9,900
Aug 9, 2024 2.6000 2.6000 2.3000 2.3600 2.3600 12,100
Aug 8, 2024 2.6600 2.8000 2.6600 2.7100 2.7100 2,000
Aug 7, 2024 2.6200 2.8600 2.6000 2.6550 2.6550 7,300
Aug 6, 2024 2.6600 2.7300 2.6600 2.7000 2.7000 13,300
Aug 5, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 1,300
Aug 2, 2024 2.7300 2.7300 2.6000 2.6000 2.6000 7,800
Aug 1, 2024 2.8300 2.8300 2.6500 2.7700 2.7700 13,000
Jul 31, 2024 2.7290 2.8800 2.7290 2.7750 2.7750 1,900
Jul 30, 2024 2.8700 3.0000 2.6600 2.7000 2.7000 2,500
Jul 29, 2024 2.7600 2.8800 2.7600 2.7700 2.7700 10,200
Jul 26, 2024 2.9200 2.9200 2.6500 2.8000 2.8000 2,900
Jul 25, 2024 2.7800 2.9100 2.7050 2.8600 2.8600 2,500
Jul 24, 2024 2.6700 2.9100 2.6700 2.9100 2.9100 6,600
Jul 23, 2024 2.8700 2.8700 2.7000 2.7000 2.7000 14,800
Jul 22, 2024 2.7900 2.9700 2.7700 2.8450 2.8450 6,700
Jul 19, 2024 2.9600 3.0700 2.7750 2.8400 2.8400 4,600
Jul 18, 2024 3.0110 3.0150 2.8500 2.8500 2.8500 2,300
Jul 17, 2024 3.0700 3.0700 2.9200 2.9200 2.9200 3,800
Jul 16, 2024 2.9100 3.0850 2.9100 3.0850 3.0850 2,000
Jul 15, 2024 3.0600 3.1060 2.9000 2.9000 2.9000 9,200
Jul 12, 2024 3.0400 3.0400 2.9900 2.9900 2.9900 2,600
Jul 11, 2024 2.9200 3.2500 2.9200 2.9200 2.9200 11,200
Jul 10, 2024 3.0400 3.2000 2.8820 3.2000 3.2000 2,500
Jul 9, 2024 2.8040 2.8700 2.8040 2.8700 2.8700 38,900
Jul 8, 2024 2.7900 2.9500 2.7900 2.8500 2.8500 15,100
Jul 5, 2024 2.8000 2.9000 2.8000 2.8700 2.8700 2,000
Jul 3, 2024 2.8200 2.9570 2.8200 2.9300 2.9300 900
Jul 2, 2024 2.9800 3.0300 2.8400 2.8600 2.8600 7,300
Jul 1, 2024 2.8300 3.0550 2.8300 3.0400 3.0400 1,300
Jun 28, 2024 3.0360 3.1700 2.8850 3.1000 3.1000 12,700
Jun 27, 2024 2.8300 2.9440 2.7800 2.9200 2.9200 5,600
Jun 26, 2024 2.8200 2.9300 2.7400 2.8300 2.8300 3,000
Jun 25, 2024 2.9500 3.1200 2.8500 2.9400 2.9400 6,400
Jun 24, 2024 2.7000 3.2250 2.7000 2.9600 2.9600 22,800
Jun 21, 2024 2.7100 3.1800 2.7100 2.8400 2.8400 17,800
Jun 20, 2024 3.0800 3.0800 2.7000 2.7700 2.7700 18,000
Jun 18, 2024 3.1800 3.1800 2.5200 2.5800 2.5800 13,800
Jun 17, 2024 3.2100 3.2500 3.1270 3.2500 3.2500 2,900
Jun 14, 2024 3.1800 3.3700 3.1000 3.1500 3.1500 10,100
Jun 13, 2024 3.2500 3.4350 3.2050 3.2300 3.2300 8,800
Jun 12, 2024 3.4000 3.5000 3.2500 3.3000 3.3000 30,700
Jun 11, 2024 3.3200 3.4000 3.2000 3.3900 3.3900 18,400
Jun 10, 2024 3.0900 3.3200 2.9180 3.3200 3.3200 26,700
Jun 7, 2024 2.9100 3.2200 2.9100 2.9440 2.9440 9,300
Jun 6, 2024 2.7320 3.0700 2.6400 2.8400 2.8400 61,100
Jun 5, 2024 2.6400 2.7310 2.4800 2.7310 2.7310 10,900
Jun 4, 2024 2.5160 2.6900 2.5100 2.6900 2.6900 1,600
Jun 3, 2024 2.6400 2.6700 2.4800 2.6700 2.6700 11,100
May 31, 2024 2.6350 2.6400 2.4700 2.6400 2.6400 4,200
May 30, 2024 2.7920 2.8190 2.6400 2.6400 2.6400 10,200
May 29, 2024 2.7200 2.8200 2.7200 2.8200 2.8200 3,400
May 28, 2024 2.7100 2.8200 2.6220 2.7200 2.7200 3,500
May 24, 2024 2.6080 2.8000 2.5100 2.7200 2.7200 14,000
May 23, 2024 2.8400 2.9320 2.3600 2.5900 2.5900 48,000
May 22, 2024 2.9900 2.9900 2.6500 2.8400 2.8400 57,300
May 21, 2024 3.0000 3.3300 2.5000 2.9100 2.9100 355,100
May 20, 2024 3.5000 3.5000 3.3800 3.4500 3.4500 31,200
May 17, 2024 3.7500 3.7900 3.5200 3.6300 3.6300 12,200
May 16, 2024 3.9000 3.9600 3.8360 3.8700 3.8700 16,000
May 15, 2024 4.0000 4.0010 4.0000 4.0000 4.0000 1,800
May 14, 2024 4.0000 4.1800 3.7200 4.0450 4.0450 11,000
May 13, 2024 4.0100 4.2000 3.9100 4.0900 4.0900 12,200
May 10, 2024 4.0650 4.2050 4.0000 4.0100 4.0100 4,800
May 9, 2024 4.1400 4.1400 4.0000 4.0000 4.0000 4,000
May 8, 2024 4.1000 4.3480 4.1000 4.1000 4.1000 9,000
May 7, 2024 4.2500 4.5000 4.0100 4.0900 4.0900 14,500
May 6, 2024 4.1000 4.2500 3.9400 3.9400 3.9400 13,200
May 3, 2024 4.0000 4.1000 4.0000 4.0300 4.0300 2,500
May 2, 2024 4.2500 4.3000 4.0200 4.0200 4.0200 12,200
May 1, 2024 4.1000 4.1000 4.1000 4.1000 4.1000 300
Apr 30, 2024 4.1300 4.3000 4.1200 4.2900 4.2900 800
Apr 29, 2024 4.2700 4.2700 4.1800 4.1900 4.1900 2,700
Apr 26, 2024 4.1000 4.3950 4.1000 4.2500 4.2500 4,900
Apr 25, 2024 4.0100 4.0100 4.0100 4.0100 4.0100 700
Apr 24, 2024 4.4000 4.4000 4.4000 4.4000 4.4000 700
Apr 23, 2024 4.3800 4.3900 4.3600 4.3600 4.3600 900
Apr 22, 2024 4.5050 4.6500 4.3600 4.3900 4.3900 1,700
Apr 19, 2024 4.3100 4.3100 4.2900 4.2900 4.2900 900
Apr 18, 2024 4.3400 4.7060 4.3400 4.4600 4.4600 2,900
Apr 17, 2024 4.3700 4.8500 4.3400 4.6000 4.6000 3,600
Apr 16, 2024 4.9400 4.9400 4.5300 4.8800 4.8800 6,900
Apr 15, 2024 4.7800 4.7800 4.6000 4.6100 4.6100 3,100
Apr 12, 2024 4.6100 4.6750 4.5400 4.6750 4.6750 3,500
Apr 11, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 700
Apr 10, 2024 4.4900 4.5500 4.4900 4.5500 4.5500 2,600
Apr 9, 2024 4.4920 4.4920 4.4600 4.4600 4.4600 1,600
Apr 8, 2024 4.2500 4.4600 4.2500 4.4600 4.4600 1,000
Apr 5, 2024 4.4500 4.6200 4.2500 4.3400 4.3400 4,100
Apr 4, 2024 4.5460 4.5460 4.2500 4.4200 4.4200 9,000
Apr 3, 2024 4.8340 4.8570 4.4600 4.4600 4.4600 4,300
Apr 2, 2024 4.7200 4.7200 4.4690 4.5000 4.5000 8,500
Apr 1, 2024 4.5100 4.5100 4.2600 4.2900 4.2900 5,400
Mar 28, 2024 4.3500 4.6700 4.3500 4.5400 4.5400 4,800
Mar 27, 2024 4.1700 4.4300 4.1700 4.2200 4.2200 2,300
Mar 26, 2024 4.4100 4.4300 4.0000 4.1700 4.1700 20,400
Mar 25, 2024 4.9500 4.9500 4.1100 4.2500 4.2500 24,000
Mar 22, 2024 4.7930 4.8800 4.7930 4.8800 4.8800 1,400
Mar 21, 2024 4.8000 4.8000 4.6900 4.6900 4.6900 5,700
Mar 20, 2024 4.9100 4.9100 4.6500 4.7900 4.7900 2,800
Mar 19, 2024 5.4500 5.5150 4.8000 4.8000 4.8000 31,100
Mar 18, 2024 5.5000 5.8900 5.4000 5.4000 5.4000 10,800
Mar 15, 2024 6.0200 6.3000 5.5200 5.5200 5.5200 98,400
Mar 14, 2024 5.9200 6.0900 5.7870 6.0000 6.0000 12,800
Mar 13, 2024 6.0000 6.1500 5.7900 5.7900 5.7900 29,900
Mar 12, 2024 5.1200 5.8800 5.1200 5.8600 5.8600 20,200
Mar 11, 2024 5.3900 5.5000 5.3600 5.4900 5.4900 16,500
Mar 8, 2024 5.0860 5.3600 5.0860 5.3600 5.3600 13,500
Mar 7, 2024 5.2820 5.3400 5.1600 5.3200 5.3200 22,000
Mar 6, 2024 4.9900 5.3000 4.9600 5.2900 5.2900 34,300
Mar 5, 2024 4.3400 5.0000 4.3350 4.9900 4.9900 24,600
Mar 4, 2024 4.3600 4.4330 4.0000 4.3500 4.3500 38,200
Mar 1, 2024 4.5000 4.5800 4.4000 4.4100 4.4100 20,000
Feb 29, 2024 4.5000 4.9600 4.4000 4.4600 4.4600 71,000
Feb 28, 2024 4.8000 4.8000 4.2200 4.2200 4.2200 13,400
Feb 27, 2024 4.9060 5.0300 4.8400 5.0000 5.0000 4,700
Feb 26, 2024 4.9000 5.0000 4.8900 4.9900 4.9900 4,900
Feb 23, 2024 4.8800 5.0300 4.7100 4.9600 4.9600 10,600
Feb 22, 2024 5.1000 5.1000 4.9000 4.9100 4.9100 8,300
Feb 21, 2024 5.2500 5.2500 5.1000 5.1700 5.1700 8,200
Feb 20, 2024 5.4900 5.5000 5.1500 5.2400 5.2400 11,500
Feb 16, 2024 5.4100 5.6000 5.4000 5.4900 5.4900 10,900
Feb 15, 2024 5.7000 5.9000 5.4100 5.5500 5.5500 55,500
Feb 14, 2024 5.4100 5.9600 5.4000 5.9600 5.9600 15,100
Feb 13, 2024 5.9000 5.9000 5.4800 5.7700 5.7700 2,200
Feb 12, 2024 5.8320 6.0500 5.7300 5.8500 5.8500 49,300
Feb 9, 2024 5.5650 5.9700 5.5300 5.9700 5.9700 13,900
Feb 8, 2024 5.5500 5.6100 5.4320 5.4320 5.4320 1,300
Feb 7, 2024 5.3100 5.5400 5.1940 5.5400 5.5400 13,100
Feb 6, 2024 5.5600 5.5900 5.5300 5.5300 5.5300 1,700
Feb 5, 2024 5.7700 5.8200 5.3900 5.5300 5.5300 10,900
Feb 2, 2024 5.9090 5.9600 5.8200 5.9600 5.9600 2,700
Feb 1, 2024 5.8180 5.9000 5.7500 5.9000 5.9000 5,000
Jan 31, 2024 5.8830 6.0000 5.8830 6.0000 6.0000 24,900
Jan 30, 2024 5.8300 5.9800 5.8300 5.8700 5.8700 1,900
Jan 29, 2024 5.3800 6.0000 4.8000 5.9900 5.9900 33,000
Jan 26, 2024 5.8800 6.0000 5.8700 5.9750 5.9750 6,000
Jan 25, 2024 5.9000 6.0000 5.9000 6.0000 6.0000 11,500
Jan 24, 2024 6.0000 6.0000 5.8800 6.0000 6.0000 12,900
Jan 23, 2024 5.8750 6.1000 5.8750 6.0800 6.0800 9,800
Jan 22, 2024 5.9000 5.9200 5.6900 5.8100 5.8100 5,700
Jan 19, 2024 6.0200 6.0200 5.9200 6.0000 6.0000 3,100
Jan 18, 2024 6.1500 6.1900 5.8100 6.1300 6.1300 78,100
Jan 17, 2024 6.0500 6.1500 6.0100 6.1500 6.1500 29,400
Jan 16, 2024 5.8800 6.2000 5.3000 6.0250 6.0250 21,600
Jan 12, 2024 6.0000 6.3000 5.8250 5.9800 5.9800 40,000
Jan 11, 2024 5.8700 6.3900 5.6650 6.2200 6.2200 22,900

Related Tickers

GNLX Genelux Corporation
2.5800
+1.18%
 
OSTX OS Therapies Incorporated
4.9700
-2.93%
 
CRGX CARGO Therapeutics, Inc.
13.50
-4.93%
 
ZNTL Zentalis Pharmaceuticals, Inc.
2.7500
-1.08%
 
TRVI Trevi Therapeutics, Inc.
3.8200
-5.21%
 
LSTA Lisata Therapeutics, Inc.
3.7300
-1.84%
 
INZY Inozyme Pharma, Inc.
1.9950
-28.75%
 
IPSC Century Therapeutics, Inc.
0.9900
-7.48%
 
MGTX MeiraGTx Holdings plc
6.20
-2.36%
 
PRAX Praxis Precision Medicines, Inc.
63.15
-14.29%