Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Statera Biopharma Inc (NQ: STAB )

0.0911 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 11, 2023 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, 2022 1.430 1.300 1.420 140,678 +0.00(+0.00%)
Jan 28, 2022 1.300 1.440 1.300 1.420 71,852 +0.08(+5.97%)
Jan 27, 2022 1.420 1.420 1.290 1.340 68,503 -0.10(-6.94%)
Jan 26, 2022 1.580 1.580 1.410 1.440 97,043 -0.04(-2.70%)
Jan 25, 2022 1.320 1.527 1.310 1.480 89,948 +0.10(+7.25%)
Jan 24, 2022 1.540 1.603 1.250 1.380 258,923 -0.21(-13.21%)
Jan 21, 2022 1.740 1.750 1.520 1.590 154,148 -0.17(-9.66%)
Jan 20, 2022 1.820 1.910 1.730 1.760 95,356 -0.04(-2.22%)
Jan 19, 2022 1.850 1.940 1.750 1.800 69,865 -0.05(-2.70%)
Jan 18, 2022 2.000 2.000 1.820 1.850 41,947 -0.12(-6.09%)
Jan 14, 2022 1.970 0 +0.07(+3.68%)
Jan 13, 2022 2.010 2.050 1.900 1.900 68,245 -0.06(-3.06%)
Jan 12, 2022 2.080 2.150 1.950 1.960 134,984 -0.07(-3.45%)
Jan 11, 2022 1.860 2.040 1.835 2.030 77,446 +0.21(+11.54%)
Jan 10, 2022 1.850 1.870 1.750 1.820 72,997 -0.02(-1.09%)
Jan 07, 2022 1.880 1.990 1.840 1.840 128,218 -0.04(-2.13%)
Jan 06, 2022 2.000 2.020 1.860 1.880 168,272 -0.14(-6.93%)
Jan 05, 2022 2.110 2.120 2.000 2.020 206,953 -0.12(-5.61%)
Jan 04, 2022 2.230 2.280 2.065 2.140 133,786 -0.13(-5.73%)
Jan 03, 2022 2.340 2.380 2.240 2.270 83,773 -0.03(-1.30%)
Dec 31, 2021 2.260 2.320 2.220 2.300 170,925 +0.06(+2.68%)
Dec 30, 2021 2.150 2.280 2.150 2.240 192,041 +0.09(+4.19%)
Dec 29, 2021 2.210 2.244 2.104 2.150 150,172 -0.01(-0.46%)
Dec 28, 2021 2.250 2.250 2.120 2.160 223,666 -0.07(-3.14%)
Dec 27, 2021 2.300 2.300 2.200 2.230 163,469 -0.06(-2.62%)
Dec 23, 2021 2.290 2.320 2.220 2.290 158,367 +0.01(+0.44%)
Dec 22, 2021 2.180 2.420 2.140 2.280 330,182 +0.04(+1.79%)
Dec 21, 2021 2.180 2.250 2.150 2.240 169,254 +0.04(+1.82%)
Dec 20, 2021 2.100 2.200 2.090 2.200 137,966 +0.00(+0.00%)
Dec 17, 2021 2.370 2.370 2.105 2.200 319,044 -0.15(-6.38%)
Dec 16, 2021 2.180 2.450 2.130 2.350 271,799 +0.25(+11.90%)
Dec 15, 2021 2.010 2.180 1.995 2.100 192,033 +0.09(+4.48%)
Dec 14, 2021 2.100 2.200 2.000 2.010 270,514 -0.06(-2.90%)
Dec 13, 2021 2.090 2.190 2.070 2.070 244,615 -0.02(-0.96%)
Dec 10, 2021 2.330 2.370 2.090 2.090 318,156 -0.22(-9.52%)
Dec 09, 2021 2.550 2.600 2.310 2.310 102,434 -0.24(-9.41%)
Dec 08, 2021 2.460 2.590 2.316 2.550 205,164 +0.14(+5.81%)
Dec 07, 2021 2.020 2.790 2.020 2.410 1,077,042 +0.40(+19.90%)
Dec 06, 2021 2.210 2.230 1.990 2.010 372,681 -0.29(-12.61%)
Dec 03, 2021 2.460 2.500 2.260 2.300 205,001 -0.20(-8.00%)
Dec 02, 2021 2.730 2.800 2.270 2.500 313,326 -0.19(-7.06%)
Dec 01, 2021 2.990 2.990 2.650 2.690 816,531 -0.25(-8.50%)
Nov 30, 2021 3.060 3.210 2.910 2.940 177,242 -0.22(-6.96%)
Nov 29, 2021 3.440 3.470 3.110 3.160 186,652 -0.18(-5.39%)
Nov 26, 2021 3.410 3.490 3.290 3.340 59,260 -0.18(-5.11%)
Nov 24, 2021 3.450 3.596 3.400 3.520 133,613 +0.08(+2.33%)
Nov 23, 2021 3.460 3.569 3.310 3.440 103,075 +0.02(+0.58%)
Nov 22, 2021 3.410 3.600 3.250 3.420 134,726 -0.06(-1.72%)
Nov 19, 2021 3.240 3.650 3.231 3.480 158,544 +0.23(+7.08%)
Nov 18, 2021 3.760 3.290 3.160 3.250 266,521 -0.50(-13.33%)
Nov 17, 2021 3.930 3.977 3.690 3.750 102,718 -0.14(-3.60%)
Nov 16, 2021 4.020 4.100 3.750 3.890 169,653 -0.13(-3.23%)
Nov 15, 2021 4.170 4.180 3.865 4.020 121,349 -0.06(-1.47%)
Nov 12, 2021 3.750 4.160 3.700 4.080 202,682 +0.20(+5.15%)
Nov 11, 2021 3.860 3.930 3.610 3.880 153,075 +0.05(+1.31%)
Nov 10, 2021 3.880 3.830 125,710 +0.07(+1.86%)
Nov 09, 2021 3.900 3.900 3.640 3.760 147,446 -0.12(-3.09%)
Nov 08, 2021 3.890 3.900 3.800 3.880 174,793 +0.19(+5.15%)
Nov 05, 2021 3.520 3.790 3.430 3.690 158,853 +0.09(+2.50%)
Nov 04, 2021 3.740 3.750 3.470 3.600 283,673 -0.15(-4.00%)
Nov 03, 2021 3.640 3.970 3.530 3.750 206,223 +0.11(+3.02%)
Nov 02, 2021 3.810 3.810 3.460 3.640 182,689 -0.18(-4.71%)
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.