Silverback Therapeutics Inc (SBTX) Historical Stock Data
5.84 ↓0.03 (-0.51%)
As of November 8, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, SBTX is up 0.50% a day on average. There have been 20 days where Silverback Therapeutics Inc closed green and 10 days where SBTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 5.82 | 5.87 | ↑$0.05 (0.86%) | 5.82 | 6.15 | 116.69K |
| 2022-11-07 | 6.05 | 5.81 | ↓$0.24 (-3.97%) | 5.80 | 6.14 | 158.73K |
| 2022-11-04 | 6.10 | 6.01 | ↓$0.09 (-1.48%) | 5.86 | 6.10 | 130.04K |
| 2022-11-03 | 6.20 | 6.06 | ↓$0.14 (-2.26%) | 6.05 | 6.40 | 94.01K |
| 2022-11-02 | 6.16 | 6.23 | ↑$0.07 (1.14%) | 5.89 | 6.46 | 140.77K |
| 2022-11-01 | 6.27 | 6.15 | ↓$0.12 (-1.91%) | 6.13 | 6.32 | 47.77K |
| 2022-10-31 | 6.14 | 6.22 | ↑$0.08 (1.30%) | 6.08 | 6.49 | 372.42K |
| 2022-10-28 | 5.82 | 6.14 | ↑$0.32 (5.50%) | 5.79 | 6.15 | 206.54K |
| 2022-10-27 | 6.18 | 5.78 | ↓$0.40 (-6.47%) | 5.55 | 6.18 | 229.81K |
| 2022-10-26 | 6.12 | 6.14 | ↑$0.02 (0.33%) | 6.08 | 6.40 | 290.15K |
| 2022-10-25 | 5.84 | 6.13 | ↑$0.29 (4.97%) | 5.84 | 6.40 | 306.40K |
| 2022-10-24 | 5.75 | 5.83 | ↑$0.08 (1.39%) | 5.51 | 5.97 | 198.16K |
| 2022-10-21 | 6.02 | 5.73 | ↓$0.29 (-4.82%) | 5.45 | 6.02 | 185.45K |
| 2022-10-20 | 5.79 | 5.90 | ↑$0.11 (1.90%) | 5.75 | 6.12 | 594.79K |
| 2022-10-19 | 5.59 | 5.26 | ↓$0.33 (-5.90%) | 5.20 | 5.62 | 50.75K |
| 2022-10-18 | 5.35 | 5.62 | ↑$0.27 (5.05%) | 5.35 | 5.73 | 455.43K |
| 2022-10-17 | 5.26 | 5.50 | ↑$0.24 (4.56%) | 5.26 | 5.58 | 159.77K |
| 2022-10-14 | 5.11 | 5.24 | ↑$0.13 (2.54%) | 5.04 | 5.24 | 55.51K |
| 2022-10-13 | 4.97 | 5.17 | ↑$0.20 (4.02%) | 4.91 | 5.17 | 58.35K |
| 2022-10-12 | 5.24 | 5.03 | ↓$0.21 (-4.01%) | 4.96 | 5.25 | 48.89K |
| 2022-10-11 | 5.04 | 5.23 | ↑$0.19 (3.77%) | 4.92 | 5.23 | 118.25K |
| 2022-10-10 | 5.20 | 5.04 | ↓$0.16 (-3.08%) | 5.04 | 5.23 | 103.48K |
| 2022-10-07 | 5.16 | 5.25 | ↑$0.09 (1.74%) | 5.10 | 5.31 | 82.19K |
| 2022-10-06 | 5.02 | 5.27 | ↑$0.25 (4.98%) | 5.02 | 5.33 | 87.60K |
| 2022-10-05 | 5.43 | 5.10 | ↓$0.33 (-6.08%) | 4.94 | 5.43 | 164.35K |
| 2022-10-04 | 5.44 | 5.48 | ↑$0.04 (0.74%) | 5.28 | 5.52 | 161.42K |
| 2022-10-03 | 5.37 | 5.43 | ↑$0.06 (1.12%) | 5.25 | 5.58 | 125.18K |
| 2022-09-30 | 5.28 | 5.28 | ↑$0.00 (0.00%) | 5.13 | 5.40 | 273.92K |
| 2022-09-29 | 5.23 | 5.29 | ↑$0.06 (1.15%) | 5.14 | 5.43 | 520.69K |
| 2022-09-28 | 4.96 | 5.35 | ↑$0.39 (7.86%) | 4.91 | 5.39 | 132.51K |
Create an account or log in to view more rows.
$SBTX let’s ride
$SBTX The United States stock market is going to crash.
$SBTX eyeing for a scalp
$SBTX keep it going
$SBTX tomorrow will be an explosion day
I believe it!
$SBTX Bearish..
$SBTX go green today and we gap up tomrrow
$SBTX already bouncing back.
$SBTX beauty. Bag secured
$SBTX headed back to all time highs shortly