SAB Biotherapeutics Inc (SABS) Historical Stock Data
4.64 ↑0.24 (5.45%)
As of April 22, 2024, 1:14pm EST.
Historical Data
In the past 30 trading days, SABS is down -1.90% a day on average. There have been 10 days where SAB Biotherapeutics Inc closed green and 20 days where SABS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.40 | 4.40 | ↓$0.00 (0.00%) | 4.40 | 4.40 | 731 |
| 2024-04-23 | 4.38 | 4.36 | ↓$0.02 (-0.46%) | 4.36 | 4.39 | 858 |
| 2024-04-22 | 4.51 | 4.39 | ↓$0.12 (-2.55%) | 4.36 | 4.65 | 1.74K |
| 2024-04-19 | 4.31 | 4.29 | ↓$0.02 (-0.46%) | 4.29 | 4.31 | 891 |
| 2024-04-18 | 4.34 | 4.46 | ↑$0.12 (2.76%) | 4.34 | 4.71 | 2.93K |
| 2024-04-17 | 4.37 | 4.60 | ↑$0.23 (5.26%) | 4.34 | 4.85 | 3.64K |
| 2024-04-16 | 4.94 | 4.88 | ↓$0.06 (-1.21%) | 4.53 | 4.94 | 6.92K |
| 2024-04-15 | 4.78 | 4.61 | ↓$0.17 (-3.56%) | 4.60 | 4.78 | 3.06K |
| 2024-04-12 | 4.61 | 4.68 | ↑$0.06 (1.41%) | 4.54 | 4.68 | 3.50K |
| 2024-04-11 | 4.50 | 4.50 | ↑$0.00 (0.00%) | 4.50 | 4.50 | 688 |
| 2024-04-10 | 4.49 | 4.55 | ↑$0.06 (1.34%) | 4.49 | 4.55 | 2.58K |
| 2024-04-09 | 4.49 | 4.46 | ↓$0.03 (-0.71%) | 4.46 | 4.49 | 1.61K |
| 2024-04-08 | 4.25 | 4.46 | ↑$0.21 (4.94%) | 4.25 | 4.46 | 1.01K |
| 2024-04-05 | 4.45 | 4.34 | ↓$0.11 (-2.47%) | 4.25 | 4.62 | 4.07K |
| 2024-04-04 | 4.55 | 4.42 | ↓$0.13 (-2.78%) | 4.25 | 4.55 | 9.01K |
| 2024-04-03 | 4.83 | 4.46 | ↓$0.37 (-7.74%) | 4.46 | 4.86 | 4.29K |
| 2024-04-02 | 4.72 | 4.50 | ↓$0.22 (-4.66%) | 4.47 | 4.72 | 8.49K |
| 2024-04-01 | 4.51 | 4.29 | ↓$0.22 (-4.88%) | 4.26 | 4.51 | 5.42K |
| 2024-03-28 | 4.35 | 4.54 | ↑$0.19 (4.37%) | 4.35 | 4.67 | 4.77K |
| 2024-03-27 | 4.17 | 4.22 | ↑$0.05 (1.20%) | 4.17 | 4.43 | 2.31K |
| 2024-03-26 | 4.41 | 4.17 | ↓$0.24 (-5.44%) | 4.00 | 4.43 | 20.44K |
| 2024-03-25 | 4.95 | 4.25 | ↓$0.70 (-14.14%) | 4.11 | 4.95 | 23.97K |
| 2024-03-22 | 4.79 | 4.88 | ↑$0.09 (1.83%) | 4.79 | 4.88 | 1.35K |
| 2024-03-21 | 4.80 | 4.69 | ↓$0.11 (-2.29%) | 4.69 | 4.80 | 5.69K |
| 2024-03-20 | 4.91 | 4.79 | ↓$0.12 (-2.44%) | 4.65 | 4.91 | 2.76K |
| 2024-03-19 | 5.45 | 4.80 | ↓$0.65 (-11.93%) | 4.80 | 5.52 | 31.11K |
| 2024-03-18 | 5.50 | 5.40 | ↓$0.10 (-1.82%) | 5.40 | 5.89 | 10.79K |
| 2024-03-15 | 6.02 | 5.52 | ↓$0.50 (-8.31%) | 5.52 | 6.30 | 98.41K |
| 2024-03-14 | 5.92 | 6.00 | ↑$0.08 (1.35%) | 5.79 | 6.09 | 12.81K |
| 2024-03-13 | 6.00 | 5.79 | ↓$0.21 (-3.50%) | 5.79 | 6.15 | 29.93K |
Create an account or log in to view more rows.
$SABS Futes looking great
$SABS Now I'm worried....
$SABS has just been halted from trading due to volatility.
$SABS buying time
added
$SABS has just been halted from trading.
$SABS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$SABS unstoppable up wow
$SABS bear trap?
$SABS Was last two days consolidation??
$SABS slap the ask.