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 (%)
Dec 30, 2022 0.0925 0.0938 0.0808 0.0812 1,897,802 -0.01(-10.28%)
Dec 29, 2022 0.0950 0.0950 0.0890 0.0905 1,309,770 +0.00(+0.56%)
Dec 28, 2022 0.0862 0.0939 0.0862 0.0900 1,302,704 -0.00(-0.33%)
Dec 27, 2022 0.0900 0.1395 0.0870 0.0903 9,247,786 +0.00(+3.79%)
Dec 23, 2022 0.0960 0.1003 0.0850 0.0870 649,516 -0.01(-13.00%)
Dec 22, 2022 0.1010 0.1015 0.0970 0.1000 623,380 -0.00(-0.89%)
Dec 21, 2022 0.1082 0.1082 0.1008 0.1009 883,482 -0.01(-4.81%)
Dec 20, 2022 0.1000 0.1080 0.1000 0.1060 934,129 -0.00(-3.28%)
Dec 19, 2022 0.1131 0.1134 0.1030 0.1096 1,228,198 -0.00(-0.18%)
Dec 16, 2022 0.1041 0.1167 0.1041 0.1098 693,961 +0.00(+1.01%)
Dec 15, 2022 0.1023 0.1129 0.1001 0.1087 916,063 -0.00(-1.36%)
Dec 14, 2022 0.1150 0.1150 0.1050 0.1102 1,391,156 -0.00(-1.52%)
Dec 13, 2022 0.1165 0.1165 0.1024 0.1119 1,248,457 -0.00(-1.84%)
Dec 12, 2022 0.1188 0.1190 0.1100 0.1140 994,143 -0.00(-2.56%)
Dec 09, 2022 0.1163 0.1200 0.1107 0.1170 640,028 +0.00(+0.86%)
Dec 08, 2022 0.1212 0.1290 0.1148 0.1160 1,054,680 -0.01(-4.84%)
Dec 07, 2022 0.1148 0.1373 0.1120 0.1219 3,632,623 -0.00(-3.25%)
Dec 06, 2022 0.1110 0.1288 0.1051 0.1260 5,895,810 +0.01(+5.70%)
Dec 05, 2022 0.1225 0.1244 0.1150 0.1192 1,205,760 +0.00(+0.17%)
Dec 02, 2022 0.1279 0.1279 0.1127 0.1190 1,079,706 -0.00(-3.33%)
Dec 01, 2022 0.1230 0.1398 0.1206 0.1231 1,934,659 -0.00(-1.52%)
Nov 30, 2022 0.1459 0.1459 0.1171 0.1250 4,163,246 -0.02(-11.72%)
Nov 29, 2022 0.1204 0.1470 0.1120 0.1416 9,971,800 +0.02(+20.82%)
Nov 28, 2022 0.1183 0.1300 0.1100 0.1172 1,180,787 -0.00(-3.93%)
Nov 25, 2022 0.1009 0.1221 0.1003 0.1220 3,538,170 +0.02(+17.31%)
Nov 23, 2022 0.0970 0.1140 0.0970 0.1040 3,924,681 +0.01(+6.45%)
Nov 22, 2022 0.0980 0.1032 0.0957 0.0977 1,263,464 -0.00(-1.31%)
Nov 21, 2022 0.1035 0.1035 0.0961 0.0990 827,293 -0.00(-2.65%)
Nov 18, 2022 0.0990 0.1049 0.0973 0.1017 1,202,775 -0.00(-0.20%)
Nov 17, 2022 0.1000 0.1055 0.0995 0.1019 1,257,514 +0.00(+0.89%)
Nov 16, 2022 0.1200 0.1221 0.0965 0.1010 3,452,653 -0.02(-15.69%)
Nov 15, 2022 0.1200 0.1313 0.1097 0.1198 2,526,575 +0.01(+7.83%)
Nov 14, 2022 0.1114 0.1144 0.1068 0.1111 657,900 -0.00(-3.22%)
Nov 11, 2022 0.1000 0.1199 0.1000 0.1148 1,078,933 +0.01(+14.34%)
Nov 10, 2022 0.1014 0.1160 0.0945 0.1004 2,571,194 -0.00(-4.11%)
Nov 09, 2022 0.1300 0.1348 0.1000 0.1047 3,105,802 -0.03(-19.46%)
Nov 08, 2022 0.1300 0.1388 0.1257 0.1300 950,846 +0.00(+1.72%)
Nov 07, 2022 0.1251 0.1280 0.1175 0.1278 791,105 -0.00(-0.93%)
Nov 04, 2022 0.1240 0.1296 0.1177 0.1290 1,525,542 +0.00(+3.61%)
Nov 03, 2022 0.1380 0.1420 0.1220 0.1245 794,033 -0.00(-0.24%)
Nov 02, 2022 0.1400 0.1405 0.1200 0.1248 3,539,659 -0.01(-8.30%)
Nov 01, 2022 0.1361 0.1402 0.1326 0.1361 1,124,317 -0.00(-2.79%)
Oct 31, 2022 0.1400 0.1500 0.1350 0.1400 766,684 -0.01(-3.51%)
Oct 28, 2022 0.1559 0.1559 0.1400 0.1451 541,333 -0.00(-2.55%)
Oct 27, 2022 0.1500 0.1558 0.1360 0.1489 767,092 +0.00(+0.00%)
Oct 26, 2022 0.1431 0.1590 0.1233 0.1489 1,853,141 +0.01(+6.59%)
Oct 25, 2022 0.1269 0.1432 0.1200 0.1397 2,448,794 +0.01(+11.23%)
Oct 24, 2022 0.1500 0.1576 0.1200 0.1256 5,581,813 -0.04(-24.25%)
Oct 21, 2022 0.1886 0.1886 0.1610 0.1658 15,864,454 +0.01(+8.15%)
Oct 20, 2022 0.1600 0.1698 0.1510 0.1533 1,720,298 -0.01(-3.16%)
Oct 19, 2022 0.1736 0.1736 0.1551 0.1583 1,108,367 -0.01(-4.35%)
Oct 18, 2022 0.1873 0.1879 0.1606 0.1655 3,179,176 -0.05(-22.88%)
Oct 17, 2022 0.1540 0.2328 0.1510 0.2146 9,381,780 +0.06(+35.22%)
Oct 14, 2022 0.1683 0.1700 0.1544 0.1587 818,674 -0.01(-3.93%)
Oct 13, 2022 0.1623 0.1699 0.1540 0.1652 1,289,654 +0.00(+1.54%)
Oct 12, 2022 0.1675 0.1680 0.1448 0.1627 1,623,692 -0.00(-2.57%)
Oct 11, 2022 0.1900 0.1900 0.1600 0.1670 3,125,658 -0.00(-2.40%)
Oct 10, 2022 0.1570 0.2475 0.1500 0.1711 13,371,436 +0.02(+10.74%)
Oct 07, 2022 0.1856 0.2076 0.1520 0.1545 6,790,276 -0.07(-32.33%)
Oct 06, 2022 0.2200 0.3047 0.2200 0.2283 83,997,424 +0.09(+62.84%)
Oct 05, 2022 0.1400 0.1550 0.1280 0.1402 2,510,697 +0.01(+7.85%)
Oct 04, 2022 0.1300 0.1384 0.1241 0.1300 384,036 +0.00(+1.88%)
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.