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 (%)
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%)
Nov 01, 2021 3.890 4.040 3.750 3.820 235,106 +0.01(+0.26%)
Oct 29, 2021 3.600 3.840 3.810 287,755 +0.24(+6.72%)
Oct 28, 2021 3.250 3.650 3.570 337,321 +0.41(+12.97%)
Oct 27, 2021 3.500 3.500 3.160 3.160 173,267 -0.32(-9.20%)
Oct 26, 2021 3.370 3.480 144,835 +0.03(+0.87%)
Oct 25, 2021 3.520 3.450 216,089 -0.11(-3.09%)
Oct 22, 2021 3.790 3.790 3.276 3.560 303,988 -0.31(-8.01%)
Oct 21, 2021 3.600 3.870 3.580 3.870 275,203 +0.30(+8.40%)
Oct 20, 2021 3.440 3.850 3.410 3.570 335,420 +0.13(+3.78%)
Oct 19, 2021 3.070 3.520 3.050 3.440 327,862 +0.28(+8.86%)
Oct 18, 2021 3.090 3.200 2.920 3.160 401,094 -0.06(-1.86%)
Oct 15, 2021 2.990 3.850 2.850 3.220 2,518,283 +0.38(+13.38%)
Oct 14, 2021 3.250 3.250 2.750 2.840 267,797 -0.27(-8.68%)
Oct 13, 2021 3.000 3.300 2.890 3.110 530,859 +0.41(+15.19%)
Oct 12, 2021 2.660 2.750 2.510 2.700 208,316 +0.13(+5.06%)
Oct 11, 2021 2.250 2.610 2.230 2.570 265,128 +0.34(+15.25%)
Oct 08, 2021 2.300 2.300 2.110 2.230 54,768 +0.03(+1.36%)
Oct 07, 2021 2.200 2.320 2.150 2.200 58,670 -0.01(-0.45%)
Oct 06, 2021 2.330 2.390 2.210 2.210 41,324 -0.15(-6.36%)
Oct 05, 2021 2.330 2.400 2.210 2.360 27,065 +0.04(+1.72%)
Oct 04, 2021 2.300 2.420 2.300 2.320 51,665 +0.03(+1.31%)
Oct 01, 2021 2.280 2.410 2.200 2.290 26,380 -0.02(-0.87%)
Sep 30, 2021 2.230 2.410 2.210 2.310 57,272 +0.02(+0.87%)
Sep 29, 2021 2.400 2.400 2.170 2.290 83,025 -0.05(-2.14%)
Sep 28, 2021 2.420 2.580 2.340 2.340 78,052 -0.08(-3.31%)
Sep 27, 2021 2.490 2.618 2.350 2.420 95,681 -0.05(-2.02%)
Sep 24, 2021 2.750 2.750 2.450 2.470 212,209 -0.25(-9.19%)
Sep 23, 2021 2.810 2.845 2.681 2.720 183,979 -0.12(-4.23%)
Sep 22, 2021 2.800 2.900 2.800 2.840 64,655 +0.03(+1.07%)
Sep 21, 2021 2.950 2.960 2.750 2.810 110,338 -0.12(-4.10%)
Sep 20, 2021 3.040 3.180 2.910 2.930 99,404 -0.26(-8.15%)
Sep 17, 2021 3.180 3.350 3.110 3.190 401,660 -0.02(-0.62%)
Sep 16, 2021 3.280 3.450 3.150 3.210 141,537 -0.04(-1.23%)
Sep 15, 2021 3.260 3.456 3.130 3.250 101,792 -0.01(-0.31%)
Sep 14, 2021 3.570 3.700 3.160 3.260 150,175 -0.28(-7.91%)
Sep 13, 2021 3.840 4.085 3.490 3.540 226,367 -0.24(-6.35%)
Sep 10, 2021 4.290 4.320 3.580 3.780 211,613 -0.56(-12.90%)
Sep 09, 2021 4.170 4.650 4.080 4.340 160,852 +0.11(+2.60%)
Sep 08, 2021 4.420 4.430 3.851 4.230 129,779 -0.11(-2.53%)
Sep 07, 2021 3.600 4.660 3.580 4.340 383,809 +0.77(+21.57%)
Sep 03, 2021 3.770 3.780 3.309 3.570 66,307 -0.21(-5.56%)
Sep 02, 2021 3.080 3.780 3.080 3.780 254,082 +0.66(+21.15%)
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.