Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silverback Therapeutics Inc (NQ: SBTX )

5.870 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 8, 2022 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 30, 2021 33.50 35.35 31.14 32.05 437,500 -1.99(-5.85%)
Apr 29, 2021 34.91 35.37 33.23 34.04 109,336 -0.68(-1.96%)
Apr 28, 2021 34.63 36.21 34.30 34.72 89,699 -0.31(-0.88%)
Apr 27, 2021 36.69 37.91 34.04 35.03 153,236 -1.77(-4.81%)
Apr 26, 2021 34.79 37.89 34.13 36.80 127,441 +2.01(+5.78%)
Apr 23, 2021 36.53 38.02 34.25 34.79 98,300 -1.88(-5.13%)
Apr 22, 2021 38.08 38.16 36.17 36.67 134,163 -1.46(-3.83%)
Apr 21, 2021 36.92 38.99 35.88 38.13 65,732 +0.84(+2.25%)
Apr 20, 2021 37.18 38.16 35.33 37.29 120,288 -0.47(-1.24%)
Apr 19, 2021 37.60 38.32 35.84 37.76 92,474 +0.12(+0.32%)
Apr 16, 2021 39.36 39.36 36.58 37.64 131,900 -1.30(-3.34%)
Apr 15, 2021 38.52 40.09 36.90 38.94 127,129 +0.65(+1.70%)
Apr 14, 2021 34.08 41.46 32.68 38.29 459,985 +4.21(+12.35%)
Apr 13, 2021 35.35 36.94 33.50 34.08 236,625 -1.07(-3.04%)
Apr 12, 2021 38.07 39.86 34.36 35.15 185,493 -2.92(-7.67%)
Apr 09, 2021 39.42 40.74 36.93 38.07 93,900 -2.04(-5.09%)
Apr 08, 2021 38.24 40.84 38.24 40.11 100,497 +1.45(+3.75%)
Apr 07, 2021 40.02 42.29 38.13 38.66 75,201 -1.14(-2.86%)
Apr 06, 2021 42.58 42.75 39.22 39.80 57,055 -2.06(-4.92%)
Apr 05, 2021 44.79 45.50 41.72 41.86 96,679 -2.42(-5.47%)
Apr 01, 2021 44.18 46.55 43.70 44.28 116,200 +0.65(+1.49%)
Mar 31, 2021 40.56 44.14 40.01 43.63 170,948 +3.06(+7.54%)
Mar 30, 2021 43.01 46.01 39.12 40.57 176,767 -2.43(-5.65%)
Mar 29, 2021 47.00 47.39 42.83 43.00 91,166 -4.31(-9.11%)
Mar 26, 2021 50.66 52.00 45.79 47.31 229,600 -2.70(-5.40%)
Mar 25, 2021 49.56 53.44 49.56 50.01 163,726 -0.22(-0.44%)
Mar 24, 2021 47.99 51.94 46.34 50.23 261,111 +2.35(+4.91%)
Mar 23, 2021 51.60 51.73 46.54 47.88 445,466 -3.63(-7.05%)
Mar 22, 2021 58.36 61.00 48.27 51.51 549,979 -8.63(-14.35%)
Mar 19, 2021 60.55 62.94 57.58 60.14 2,662,900 +0.97(+1.64%)
Mar 18, 2021 60.98 63.41 56.63 59.17 358,765 -1.24(-2.05%)
Mar 17, 2021 56.60 62.85 55.18 60.41 322,210 +4.77(+8.57%)
Mar 16, 2021 53.01 57.15 53.01 55.64 192,263 +2.58(+4.86%)
Mar 15, 2021 56.26 60.00 52.92 53.06 246,134 -2.45(-4.41%)
Mar 12, 2021 49.23 56.88 45.02 55.51 214,400 +6.86(+14.10%)
Mar 11, 2021 48.89 52.70 47.57 48.65 216,226 +0.29(+0.60%)
Mar 10, 2021 50.90 53.51 47.20 48.36 201,031 -0.80(-1.63%)
Mar 09, 2021 47.86 54.78 47.86 49.16 273,317 +2.34(+5.00%)
Mar 08, 2021 44.24 50.69 43.00 46.82 202,079 +2.79(+6.34%)
Mar 05, 2021 46.65 46.65 38.44 44.03 342,900 -2.23(-4.82%)
Mar 04, 2021 51.05 51.24 44.76 46.26 341,674 -5.08(-9.89%)
Mar 03, 2021 52.75 54.03 50.55 51.34 176,274 -1.46(-2.77%)
Mar 02, 2021 51.52 53.71 50.06 52.80 145,953 +0.77(+1.48%)
Mar 01, 2021 49.09 52.95 47.84 52.03 132,933 +3.97(+8.26%)
Feb 26, 2021 49.53 51.41 47.22 48.06 141,300 -1.54(-3.10%)
Feb 25, 2021 48.02 51.58 46.56 49.60 156,394 +1.59(+3.31%)
Feb 24, 2021 47.05 50.24 46.00 48.01 87,602 +0.71(+1.50%)
Feb 23, 2021 48.76 49.88 44.74 47.30 243,120 -3.84(-7.51%)
Feb 22, 2021 50.74 54.15 49.76 51.14 108,143 -0.20(-0.39%)
Feb 19, 2021 49.34 53.28 48.40 51.34 132,100 +2.94(+6.07%)
Feb 18, 2021 51.76 52.60 46.30 48.40 232,855 -3.36(-6.49%)
Feb 17, 2021 47.50 53.88 47.50 51.76 256,963 +3.84(+8.01%)
Feb 16, 2021 45.68 48.00 42.02 47.92 166,188 +3.16(+7.06%)
Feb 12, 2021 43.11 46.54 41.55 44.76 192,300 +1.56(+3.61%)
Feb 11, 2021 42.50 44.59 40.23 43.20 286,907 +0.67(+1.58%)
Feb 10, 2021 43.52 44.14 40.00 42.53 314,326 -0.54(-1.25%)
Feb 09, 2021 43.87 44.70 42.82 43.07 219,353 -0.85(-1.94%)
Feb 08, 2021 42.72 44.87 41.72 43.92 238,709 +1.53(+3.61%)
Feb 05, 2021 43.38 45.37 41.67 42.39 253,200 -0.72(-1.67%)
Feb 04, 2021 46.41 47.75 43.02 43.11 333,731 -3.48(-7.47%)
Feb 03, 2021 49.56 49.56 46.59 46.59 79,456 -1.48(-3.08%)
Feb 02, 2021 47.60 49.32 46.17 48.07 156,918 +2.03(+4.41%)
Feb 01, 2021 44.78 47.70 43.77 46.04 86,703 +2.12(+4.83%)
Jan 29, 2021 46.35 47.44 43.56 43.92 75,600 -1.38(-3.05%)
Jan 28, 2021 45.40 47.97 45.17 45.30 211,492 +0.00(+0.00%)
Jan 27, 2021 45.56 48.81 45.30 45.30 175,853 -2.30(-4.83%)
Jan 26, 2021 47.38 49.57 47.19 47.60 72,965 +0.39(+0.83%)
Jan 25, 2021 45.99 49.14 45.30 47.21 206,616 +1.57(+3.44%)
Jan 22, 2021 44.76 47.15 43.89 45.64 213,000 +0.70(+1.56%)
Jan 21, 2021 46.26 46.35 42.00 44.94 84,126 -0.74(-1.62%)
Jan 20, 2021 46.52 47.30 45.05 45.68 64,429 -0.89(-1.91%)
Jan 19, 2021 48.50 50.00 46.05 46.57 90,202 -1.75(-3.62%)
Jan 15, 2021 50.00 54.41 48.20 48.32 98,900 -1.46(-2.93%)
Jan 14, 2021 47.42 50.83 46.93 49.78 265,265 +2.81(+5.98%)
Jan 13, 2021 46.91 49.16 44.34 46.97 223,853 +0.59(+1.27%)
Jan 12, 2021 41.46 47.19 40.95 46.38 176,550 +4.60(+11.01%)
Jan 11, 2021 41.30 42.78 39.33 41.78 108,145 +0.78(+1.90%)
Jan 08, 2021 40.07 42.72 39.01 41.00 243,000 +0.43(+1.06%)
Jan 07, 2021 38.06 41.23 37.66 40.57 272,574 +2.95(+7.84%)
Jan 06, 2021 38.45 39.08 35.32 37.62 166,885 -0.38(-1.00%)
Jan 05, 2021 39.70 40.31 33.87 38.00 377,633 -1.54(-3.89%)
Jan 04, 2021 45.01 45.31 39.12 39.54 324,753 -6.80(-14.67%)
Dec 31, 2020 46.34 46.34 46.34 112,292 +4.30(+10.23%)
Dec 30, 2020 36.52 44.36 35.50 42.04 112,292 +5.04(+13.62%)
Dec 29, 2020 37.50 38.77 35.30 37.00 103,279 +0.50(+1.37%)
Dec 28, 2020 35.78 36.70 34.43 36.50 141,210 +0.73(+2.04%)
Dec 24, 2020 34.00 36.50 33.99 35.77 142,900 +1.57(+4.59%)
Dec 23, 2020 31.23 35.97 30.35 34.20 239,968 +2.20(+6.88%)
Dec 22, 2020 31.91 32.25 30.60 32.00 383,926 +0.14(+0.44%)
Dec 21, 2020 32.29 32.95 30.07 31.86 178,943 -0.14(-0.44%)
Dec 18, 2020 33.20 33.90 30.50 32.00 160,400 -0.65(-1.99%)
Dec 17, 2020 32.09 33.85 31.39 32.65 67,692 +0.36(+1.11%)
Dec 16, 2020 30.20 32.73 30.01 32.29 187,257 +2.04(+6.74%)
Dec 15, 2020 30.21 30.26 29.01 30.25 159,274 -0.34(-1.11%)
Dec 14, 2020 32.12 32.75 28.17 30.59 355,155 -1.21(-3.81%)
Dec 11, 2020 32.00 32.99 31.07 31.80 189,900 -0.05(-0.16%)
Dec 10, 2020 31.49 32.91 30.55 31.85 401,149 +0.14(+0.44%)
Dec 09, 2020 31.78 32.89 29.70 31.71 315,353 +0.38(+1.21%)
Dec 08, 2020 28.29 32.74 27.94 31.33 438,842 +1.93(+6.56%)
Dec 07, 2020 24.92 30.00 24.22 29.40 821,739 +4.40(+17.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.