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

Sab Biotherapeutics Inc (NQ: SABS )

3.630 -0.240 (-6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 5.883 6.000 5.883 6.000 24,860 +0.13(+2.21%)
Jan 30, 2024 5.830 5.980 5.830 5.870 1,933 -0.12(-2.00%)
Jan 29, 2024 5.380 6.000 4.800 5.990 33,035 +0.02(+0.25%)
Jan 26, 2024 5.880 6.000 5.870 5.975 6,004 -0.03(-0.42%)
Jan 25, 2024 5.900 6.000 5.900 6.000 11,542 +0.00(+0.00%)
Jan 24, 2024 6.000 6.000 5.880 6.000 12,938 -0.08(-1.32%)
Jan 23, 2024 5.875 6.100 5.875 6.080 9,821 +0.27(+4.65%)
Jan 22, 2024 5.900 5.920 5.690 5.810 5,696 -0.19(-3.17%)
Jan 19, 2024 6.020 6.020 5.920 6.000 3,061 -0.13(-2.12%)
Jan 18, 2024 6.150 6.190 5.810 6.130 78,054 -0.02(-0.33%)
Jan 17, 2024 6.050 6.150 6.010 6.150 29,387 +0.12(+2.07%)
Jan 16, 2024 5.880 6.200 5.300 6.025 21,590 +0.04(+0.75%)
Jan 12, 2024 6.000 6.300 5.825 5.980 40,001 -0.24(-3.86%)
Jan 11, 2024 5.870 6.390 5.665 6.220 22,889 +0.32(+5.42%)
Jan 10, 2024 5.900 5.900 5.741 5.900 3,361 -0.04(-0.67%)
Jan 09, 2024 5.400 6.000 5.400 5.940 4,865 -0.12(-1.98%)
Jan 08, 2024 6.000 6.100 5.610 6.060 14,679 +0.24(+4.12%)
Jan 05, 2024 6.130 6.240 5.585 5.820 24,061 +5.17(+797.04%)
Jan 04, 2024 0.6900 0.6999 0.6200 0.6488 90,377 -0.04(-5.83%)
Jan 03, 2024 0.6898 0.7000 0.6600 0.6890 50,237 -0.01(-1.57%)
Jan 02, 2024 0.7000 0.7001 0.6750 0.7000 98,471 +0.01(+1.82%)
Dec 29, 2023 0.7000 0.7000 0.6850 0.6875 39,357 -0.00(-0.51%)
Dec 28, 2023 0.7065 0.7065 0.6801 0.6910 76,646 +0.00(+0.14%)
Dec 27, 2023 0.7189 0.7200 0.6559 0.6900 123,955 -0.02(-2.82%)
Dec 26, 2023 0.7100 0.7521 0.6900 0.7100 108,939 +0.01(+1.28%)
Dec 22, 2023 0.7400 0.7700 0.7000 0.7010 162,053 -0.03(-4.63%)
Dec 21, 2023 0.7700 0.7700 0.7007 0.7350 51,792 -0.02(-2.00%)
Dec 20, 2023 0.7600 0.7700 0.7400 0.7500 37,838 +0.01(+1.09%)
Dec 19, 2023 0.7700 0.7800 0.7234 0.7419 63,933 -0.00(-0.63%)
Dec 18, 2023 0.7700 0.7953 0.7466 0.7466 43,299 +0.01(+1.11%)
Dec 15, 2023 0.7917 0.7990 0.7384 0.7384 54,086 -0.04(-5.33%)
Dec 14, 2023 0.8000 0.8400 0.7800 0.7800 79,133 -0.02(-2.49%)
Dec 13, 2023 0.7900 0.8200 0.7900 0.7999 64,151 +0.01(+1.24%)
Dec 12, 2023 0.8190 0.8200 0.7900 0.7901 78,785 -0.01(-1.48%)
Dec 11, 2023 0.8450 0.8500 0.7828 0.8020 73,462 -0.04(-4.58%)
Dec 08, 2023 0.8900 0.8900 0.8278 0.8405 32,908 -0.05(-5.35%)
Dec 07, 2023 0.8970 0.9000 0.8500 0.8880 41,071 +0.02(+2.08%)
Dec 06, 2023 0.8807 0.8807 0.8550 0.8699 19,078 -0.01(-0.58%)
Dec 05, 2023 0.9089 0.9089 0.8500 0.8750 151,179 -0.04(-3.85%)
Dec 04, 2023 0.9677 0.9677 0.8800 0.9100 197,478 -0.03(-3.19%)
Dec 01, 2023 0.9700 0.9700 0.9004 0.9400 249,290 -0.03(-3.29%)
Nov 30, 2023 0.8999 0.9721 0.8920 0.9720 108,105 +0.10(+11.72%)
Nov 29, 2023 0.9000 0.9200 0.8553 0.8700 71,734 -0.05(-5.43%)
Nov 28, 2023 0.9000 0.9200 0.8900 0.9200 38,123 +0.04(+4.55%)
Nov 27, 2023 0.9700 0.9700 0.8800 0.8800 31,874 -0.02(-2.22%)
Nov 24, 2023 0.9100 0.9607 0.9000 0.9000 29,920 -0.04(-4.26%)
Nov 22, 2023 0.8600 0.9570 0.8600 0.9400 22,933 +0.06(+6.59%)
Nov 21, 2023 0.7859 0.9475 0.7859 0.8819 72,624 +0.05(+5.77%)
Nov 20, 2023 0.8235 0.8499 0.7500 0.8338 13,835 -0.02(-1.79%)
Nov 17, 2023 0.8800 0.8800 0.6301 0.8490 87,003 -0.05(-5.67%)
Nov 16, 2023 0.6300 0.9200 0.6300 0.9000 162,660 -0.01(-1.10%)
Nov 15, 2023 0.9100 0.9440 0.9100 0.9100 26,766 +0.00(+0.00%)
Nov 14, 2023 0.9300 0.9400 0.9100 0.9100 18,315 -0.02(-2.15%)
Nov 13, 2023 0.9699 0.9699 0.9200 0.9300 9,514 -0.04(-4.15%)
Nov 10, 2023 0.9600 0.9703 0.9200 0.9703 24,564 +0.01(+1.07%)
Nov 09, 2023 0.9600 0.9600 0.9300 0.9600 6,614 -0.01(-0.56%)
Nov 08, 2023 0.9301 0.9700 0.9200 0.9654 15,796 -0.02(-2.48%)
Nov 07, 2023 0.9976 0.9976 0.8177 0.9900 95,038 -0.01(-0.76%)
Nov 06, 2023 0.9800 1.000 0.9750 0.9976 45,705 +0.01(+0.76%)
Nov 03, 2023 1.000 1.000 0.9800 0.9901 31,405 -0.01(-0.99%)
Nov 02, 2023 1.000 1.000 0.9800 1.000 152,950 +0.00(+0.01%)
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.