SAB Biotherapeutics Inc (SABS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -40.7202216066 | 3.61 | 4.6 | 2 | 566724 | 2.32780128 | CS |
| 4 | -1.61 | -42.9333333333 | 3.75 | 4.6 | 2 | 205086 | 2.58316205 | CS |
| 12 | -1.11 | -34.1538461538 | 3.25 | 5.01 | 2 | 119097 | 3.09410872 | CS |
| 26 | -0.5894 | -21.5944896314 | 2.7294 | 5.01 | 2 | 84151 | 3.0705502 | CS |
| 52 | -3.8 | -63.9730639731 | 5.94 | 6.3 | 2 | 50047 | 3.20664866 | CS |
| 156 | -52.16 | -96.05893186 | 54.3 | 60 | 2 | 178269 | 11.48188538 | CS |
| 260 | -75.86 | -97.2564102564 | 78 | 120.9 | 2 | 194726 | 24.14074096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 2.19 | 0.02 | 0.92 | 2.15 | 2.21 | 2.02 | 226492 |
| 1738280100 | 2.17 | -0.06 | -2.69 | 2.25 | 2.2599999 | 2 | 256372 |
| 1738193700 | 2.23 | 0.16 | 7.73 | 2.08 | 2.65 | 2.08 | 754988 |
| 1738107300 | 2.07 | -2.29 | -52.52 | 2.54 | 2.62 | 2.0071 | 1553485 |
| 1738020900 | 4.36 | 0.26 | 6.34 | 4 | 4.6 | 3.87 | 147932 |
| 1737761700 | 4.1 | 0.38 | 10.22 | 3.61 | 4.165 | 3.3633 | 120843 |
| 1737675300 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1737588900 | 3.72 | 0.05 | 1.36 | 3.81 | 3.81 | 3.5017 | 44345 |
| 1737502500 | 3.67 | 0.14 | 3.97 | 3.57 | 3.7 | 3.46 | 37959 |
| 1737156900 | 3.53 | -0.03 | -0.84 | 3.57 | 3.64 | 3.323 | 77823 |
| 1737070500 | 3.56 | 0.08 | 2.30 | 3.56 | 3.6572 | 3.3396 | 18407 |
| 1736984100 | 3.48 | -0.07 | -1.97 | 3.55 | 3.6899 | 3.42 | 43613 |
| 1736897700 | 3.55 | -0.11 | -3.01 | 3.7 | 3.79 | 3.5116 | 66411 |
| 1736811300 | 3.66 | -0.18 | -4.69 | 3.84 | 3.84 | 3.6 | 57960 |
| 1736552100 | 3.84 | -0.19 | -4.71 | 3.97 | 4.09 | 3.66 | 51677 |
| 1736379300 | 4.03 | 0.23 | 6.05 | 4.04 | 4.35 | 3.6507 | 88282 |
| 1736292900 | 3.8 | 0.28 | 7.95 | 3.55 | 3.8 | 3.55 | 58409 |
| 1736206500 | 3.52 | -0.14 | -3.83 | 3.66 | 3.8399 | 3.52 | 39190 |
| 1735947300 | 3.66 | -0.05 | -1.35 | 3.75 | 3.92 | 3.5 | 68772 |
| 1735860900 | 3.71 | -0.08 | -2.22 | 3.78 | 4.01 | 3.675 | 67009 |
| 1735688100 | 3.7942 | -0.36 | -8.57 | 4.05 | 4.05 | 3.7501 | 48845 |
| 1735601700 | 4.15 | -0.03 | -0.72 | 4.25 | 4.25 | 3.5 | 101272 |
| 1735342500 | 4.18 | 0 | 0.00 | 4.13 | 4.4 | 3.63 | 36282 |
| 1735256100 | 4.18 | 0.09 | 2.20 | 4.09 | 4.4432 | 4.09 | 18093 |
| 1735077840 | 4.09 | -0.19 | -4.44 | 4.22 | 4.32 | 4 | 25144 |
| 1734996900 | 4.28 | -0.37 | -7.96 | 4.67 | 4.9932 | 4.15 | 76061 |
| 1734737700 | 4.65 | 0.75 | 19.23 | 3.99 | 4.7 | 3.85 | 116069 |
| 1734651300 | 3.9 | 0.56 | 16.77 | 3.45 | 4.5 | 3.45 | 209920 |
| 1734564900 | 3.34 | -0.69 | -17.12 | 4.0199999 | 4.19 | 3.32 | 117830 |
| 1734478500 | 4.03 | 0.07 | 1.77 | 3.87 | 4.1479 | 3.8 | 41151 |
| 1734392100 | 3.96 | -0.12 | -2.94 | 4.28 | 4.3 | 3.8001 | 37696 |
| 1734132900 | 4.08 | 0.21 | 5.43 | 3.86 | 4.1099 | 3.7 | 31140 |
| 1734046500 | 3.87 | 0.02 | 0.52 | 3.84 | 4.0599999 | 3.7 | 28485 |
| 1733960100 | 3.85 | -0.4 | -9.42 | 4.24 | 4.2699999 | 3.81 | 32713 |
| 1733873700 | 4.2504 | -0.31 | -6.79 | 4.55 | 4.6 | 3.77 | 77850 |
| 1733787300 | 4.5599999 | 1.49 | 48.53 | 3.16 | 5.01 | 3.1572 | 492080 |
| 1733528100 | 3.07 | 0.1 | 3.37 | 2.88 | 3.14 | 2.87 | 152798 |
| 1733441700 | 2.97 | 0.08 | 2.77 | 2.91 | 3.07 | 2.75 | 153796 |
| 1733355300 | 2.89 | -0.04 | -1.37 | 2.94 | 3.07 | 2.81 | 23581 |
| 1733268900 | 2.93 | 0.12 | 4.27 | 2.75 | 3.05 | 2.75 | 49625 |
| 1733182500 | 2.81 | -0.11 | -3.77 | 3 | 3.005 | 2.7566 | 65260 |
| 1732917840 | 2.92 | -0.03 | -1.02 | 2.86 | 3.025 | 2.86 | 56852 |
| 1732750500 | 2.95 | -0.02 | -0.67 | 3 | 3.13 | 2.85 | 89459 |
| 1732664100 | 2.97 | -0.06 | -1.98 | 3.0099999 | 3.09 | 2.96 | 51078 |
| 1732577700 | 3.0299999 | -0.1 | -3.19 | 3.13 | 3.2799999 | 3.0299999 | 41072 |
| 1732318500 | 3.13 | 0.06 | 1.95 | 3.22 | 3.22 | 3 | 28398 |
| 1732232100 | 3.07 | 0.01 | 0.33 | 3.25 | 3.25 | 2.95 | 27180 |
| 1732145700 | 3.06 | -0.18 | -5.56 | 3.3 | 3.32 | 3 | 69466 |
| 1732059300 | 3.24 | 0.03 | 0.93 | 3.22 | 3.36 | 3.15 | 34121 |
| 1731972900 | 3.21 | 0.11 | 3.55 | 3.1 | 3.56 | 3.1 | 201890 |
| 1731713700 | 3.1 | -0.6 | -16.22 | 3.68 | 3.6975 | 3.1 | 84877 |
| 1731627300 | 3.7 | 0.44 | 13.50 | 3.2599999 | 3.74 | 3.2599999 | 146659 |
| 1731540900 | 3.2599999 | -0.16 | -4.68 | 3.5 | 3.52 | 3.17 | 49588 |
| 1731454500 | 3.42 | 0.23 | 7.21 | 3.18 | 3.4629 | 3.18 | 20642 |
| 1731368100 | 3.19 | -0.32 | -9.12 | 3.5 | 3.56 | 3.19 | 45017 |
| 1731108900 | 3.51 | 0.24 | 7.34 | 3.25 | 4 | 3.25 | 86453 |
| 1731022500 | 3.27 | -0.68 | -17.22 | 3.95 | 4.05 | 3.25 | 112126 |
| 1730936100 | 3.95 | -0.19 | -4.59 | 3.94 | 4.16 | 3.84 | 56421 |
| 1730849700 | 4.14 | 0.1 | 2.48 | 4.05 | 4.3204 | 3.7317 | 60745 |
| 1730763300 | 4.04 | 0.16 | 4.12 | 3.88 | 4.37 | 3.8 | 83036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
