SAB Biotherapeutics, Inc. (SABS) NASDAQ

1.63

+0.03(+1.88%)

Updated at March 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 20251.651.631.631.761.55109,185
March 12, 20251.531.61.61.661.5272,461
March 11, 20251.561.521.521.731.45163,430
March 10, 20251.551.561.561.71.5232,300
March 07, 20251.61.621.621.71.623,410
March 06, 20251.71.631.631.721.610,910
March 05, 20251.531.71.71.71.543,632
March 04, 20251.591.561.561.591.4823,485
March 03, 20251.691.561.561.721.5331,970
February 28, 20251.71.711.711.81.6554,239
February 27, 20251.761.691.691.821.6930,175
February 26, 20251.661.751.751.791.6560,464
February 25, 20251.671.741.741.861.6682,600
February 24, 20251.791.71.71.91.67114,326
February 21, 20251.971.821.822.031.8270,909
February 20, 20252.041.951.952.091.9552,315
February 19, 20252.042.062.062.151.9220,584
February 18, 20252.011.921.922.041.83133,634
February 14, 20251.781.981.9821.72115,848
February 13, 20251.681.751.751.791.6781,960
February 12, 20251.651.711.711.751.62143,000
February 11, 20251.71.651.651.821.6117,152
February 10, 20252.041.681.682.071.6436,900
February 07, 20252.132.062.062.172.0276,171
February 06, 20252.142.122.122.152.02115,400
February 05, 20252.22.182.182.312.1365,544
February 04, 20252.12.232.232.282.171,911
February 03, 20252.152.152.152.252.06102,918
January 31, 20252.152.192.192.242.02231,338
January 30, 20252.252.172.172.262257,834
January 29, 20252.082.232.232.652.08756,100
January 28, 20252.542.072.072.622.011.6M
January 27, 202544.364.364.63.87154,200
January 24, 20253.614.14.14.173.36121,400
January 23, 20253.713.673.673.793.573,727
January 22, 20253.813.723.723.813.546,500
January 21, 20253.573.673.673.73.4638,464
January 17, 20253.573.533.533.643.3277,937
January 16, 20253.563.563.563.663.3418,407
January 15, 20253.553.483.483.693.4243,614
January 14, 20253.73.553.553.793.5166,499
January 13, 20253.843.663.663.843.657,960
January 10, 20253.973.843.844.093.6651,700
January 08, 20254.044.034.034.353.6588,300
January 07, 20253.553.83.83.83.5562,519
January 06, 20253.663.523.523.843.5239,200
January 03, 20253.753.663.663.923.568,800
January 02, 20253.783.713.714.013.6867,051
December 31, 20244.053.793.794.053.7548,845
December 30, 20244.254.154.154.253.5101,300
December 27, 20244.134.184.184.43.6336,300
December 26, 20244.094.184.184.444.0918,100
December 24, 20244.224.14.14.32425,144
December 23, 20244.674.284.284.994.1576,100
December 20, 20243.994.654.654.73.85116,600
December 19, 20243.453.93.94.53.45209,920
December 18, 20244.053.343.344.193.32117,830
December 17, 20243.874.034.034.153.841,200
December 16, 20244.283.963.964.33.837,700
December 13, 20243.854.084.084.113.731,140