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 (%)
Aug 31, 2022 0.1855 0.1942 0.1751 0.1806 839,529 -0.01(-4.95%)
Aug 30, 2022 0.1985 0.2188 0.1820 0.1900 633,549 -0.01(-5.05%)
Aug 29, 2022 0.2010 0.2050 0.1930 0.2001 377,409 -0.00(-0.45%)
Aug 26, 2022 0.2100 0.2162 0.2000 0.2010 870,836 -0.01(-6.51%)
Aug 25, 2022 0.2150 0.2189 0.2114 0.2150 173,810 +0.00(+0.00%)
Aug 24, 2022 0.2200 0.2295 0.2100 0.2150 637,076 -0.01(-3.50%)
Aug 23, 2022 0.2212 0.2299 0.2148 0.2228 371,816 -0.00(-0.89%)
Aug 22, 2022 0.2390 0.2610 0.2200 0.2248 1,155,586 -0.02(-7.30%)
Aug 19, 2022 0.2531 0.2650 0.2301 0.2425 896,951 -0.01(-5.42%)
Aug 18, 2022 0.2400 0.2674 0.2378 0.2564 1,299,746 +0.01(+4.65%)
Aug 17, 2022 0.2684 0.2700 0.2400 0.2450 807,246 -0.02(-7.58%)
Aug 16, 2022 0.2600 0.3107 0.2500 0.2651 1,386,982 +0.00(+0.42%)
Aug 15, 2022 0.2600 0.2720 0.2340 0.2640 507,598 +0.01(+5.52%)
Aug 12, 2022 0.2700 0.2700 0.2418 0.2502 245,962 -0.01(-2.04%)
Aug 11, 2022 0.2541 0.2720 0.2309 0.2554 1,391,758 +0.01(+5.54%)
Aug 10, 2022 0.2429 0.2497 0.2350 0.2420 245,022 +0.01(+2.98%)
Aug 09, 2022 0.2400 0.2489 0.2350 0.2350 208,366 -0.01(-4.16%)
Aug 08, 2022 0.2490 0.2540 0.2300 0.2452 481,855 -0.01(-5.66%)
Aug 05, 2022 0.2400 0.2599 0.2200 0.2599 493,759 +0.03(+13.00%)
Aug 04, 2022 0.2250 0.2329 0.2242 0.2300 426,842 +0.01(+4.45%)
Aug 03, 2022 0.2175 0.2357 0.2107 0.2202 512,349 +0.01(+2.51%)
Aug 02, 2022 0.2135 0.2198 0.2097 0.2148 328,929 +0.00(+1.80%)
Aug 01, 2022 0.2122 0.2200 0.2010 0.2110 438,970 +0.00(+0.57%)
Jul 29, 2022 0.2005 0.2245 0.2005 0.2098 553,425 +0.00(+1.84%)
Jul 28, 2022 0.2005 0.2112 0.2005 0.2060 383,179 -0.00(-0.48%)
Jul 27, 2022 0.2129 0.2198 0.2030 0.2070 568,507 -0.01(-2.45%)
Jul 26, 2022 0.2116 0.2266 0.2054 0.2122 408,373 -0.00(-1.30%)
Jul 25, 2022 0.2200 0.2240 0.2131 0.2150 255,124 -0.01(-2.32%)
Jul 22, 2022 0.2300 0.2300 0.2130 0.2201 186,730 -0.01(-3.63%)
Jul 21, 2022 0.2400 0.2420 0.2200 0.2284 528,770 +0.00(+0.18%)
Jul 20, 2022 0.2300 0.2480 0.2225 0.2280 728,353 -0.01(-2.23%)
Jul 19, 2022 0.2339 0.2339 0.2179 0.2332 827,836 +0.01(+5.00%)
Jul 18, 2022 0.2200 0.2339 0.2112 0.2221 1,471,139 -0.01(-3.43%)
Jul 15, 2022 0.2230 0.2352 0.2230 0.2300 873,303 +0.00(+2.00%)
Jul 14, 2022 0.2300 0.2479 0.2250 0.2255 914,392 -0.01(-5.73%)
Jul 13, 2022 0.2872 0.2872 0.2313 0.2392 2,326,156 -0.03(-11.41%)
Jul 12, 2022 0.2800 0.2875 0.2638 0.2700 546,893 -0.01(-3.57%)
Jul 11, 2022 0.2800 0.2958 0.2738 0.2800 1,024,554 +0.00(+0.90%)
Jul 08, 2022 0.2798 0.2900 0.2692 0.2775 632,286 +0.01(+4.17%)
Jul 07, 2022 0.2700 0.2824 0.2600 0.2664 579,338 -0.01(-2.06%)
Jul 06, 2022 0.2802 0.2900 0.2615 0.2720 1,024,556 -0.00(-0.77%)
Jul 05, 2022 0.2800 0.2980 0.2703 0.2741 741,566 -0.00(-0.51%)
Jul 01, 2022 0.2800 0.2900 0.2611 0.2755 489,963 -0.01(-3.33%)
Jun 30, 2022 0.2659 0.2872 0.2510 0.2850 1,792,121 +0.01(+5.56%)
Jun 29, 2022 0.2430 0.2780 0.2430 0.2700 2,077,771 +0.02(+8.04%)
Jun 28, 2022 0.2588 0.2588 0.2434 0.2499 664,311 +0.00(+1.13%)
Jun 27, 2022 0.2412 0.2600 0.2375 0.2471 722,110 +0.01(+2.96%)
Jun 24, 2022 0.2400 0.2592 0.2400 0.2400 1,203,711 -0.00(-0.79%)
Jun 23, 2022 0.2427 0.2503 0.2355 0.2419 684,466 +0.01(+2.15%)
Jun 22, 2022 0.2410 0.2500 0.2350 0.2368 444,998 -0.00(-0.75%)
Jun 21, 2022 0.2400 0.2599 0.2350 0.2386 947,912 -0.00(-0.58%)
Jun 17, 2022 0.2318 0.2591 0.2310 0.2400 817,661 +0.00(+0.00%)
Jun 16, 2022 0.2239 0.2500 0.2201 0.2400 887,396 +0.02(+7.14%)
Jun 15, 2022 0.2243 0.2340 0.2194 0.2240 683,051 +0.01(+3.13%)
Jun 14, 2022 0.2132 0.2360 0.2110 0.2172 1,131,984 -0.00(-1.00%)
Jun 13, 2022 0.2250 0.2314 0.2170 0.2194 1,580,065 -0.02(-10.01%)
Jun 10, 2022 0.2389 0.2500 0.2300 0.2438 763,132 -0.01(-2.48%)
Jun 09, 2022 0.2382 0.2599 0.2352 0.2500 2,890,366 +0.02(+8.70%)
Jun 08, 2022 0.2300 0.2396 0.2211 0.2300 1,065,612 +0.01(+3.98%)
Jun 07, 2022 0.2235 0.2300 0.2175 0.2212 1,005,128 -0.01(-4.08%)
Jun 06, 2022 0.2410 0.2700 0.2230 0.2306 3,821,590 -0.01(-3.72%)
Jun 03, 2022 0.2300 0.2450 0.2300 0.2395 1,179,532 -0.00(-1.76%)
Jun 02, 2022 0.2300 0.2476 0.2306 0.2438 711,609 +0.01(+2.52%)
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.