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 (%)
Sep 30, 2022 0.1321 0.1550 0.1241 0.1298 313,310 +0.00(+1.80%)
Sep 29, 2022 0.1356 0.1356 0.1218 0.1275 227,789 -0.00(-1.92%)
Sep 28, 2022 0.1400 0.1353 0.1220 0.1300 162,396 +0.00(+0.00%)
Sep 27, 2022 0.1100 0.1499 0.1110 0.1300 971,142 -0.02(-13.33%)
Sep 26, 2022 0.1500 0.1541 0.1451 0.1500 139,435 -0.00(-0.13%)
Sep 23, 2022 0.1500 0.1613 0.1450 0.1502 386,827 -0.01(-6.82%)
Sep 22, 2022 0.1601 0.1635 0.1525 0.1612 98,843 -0.00(-2.07%)
Sep 21, 2022 0.1630 0.1699 0.1550 0.1646 287,904 +0.00(+2.87%)
Sep 20, 2022 0.1785 0.1800 0.1550 0.1600 271,838 -0.01(-5.88%)
Sep 19, 2022 0.1846 0.1846 0.1550 0.1700 326,241 -0.01(-6.59%)
Sep 16, 2022 0.1500 0.1820 0.1500 0.1820 292,946 +0.00(+2.77%)
Sep 15, 2022 0.1795 0.1800 0.1700 0.1771 232,772 +0.00(+1.78%)
Sep 14, 2022 0.1800 0.1882 0.1720 0.1740 287,329 -0.01(-2.85%)
Sep 13, 2022 0.1700 0.1800 0.1658 0.1791 383,051 +0.01(+4.43%)
Sep 12, 2022 0.1900 0.1900 0.1707 0.1715 326,489 -0.01(-4.99%)
Sep 09, 2022 0.1740 0.1874 0.1740 0.1805 124,976 +0.01(+4.64%)
Sep 08, 2022 0.1651 0.1748 0.1651 0.1725 275,670 +0.00(+1.47%)
Sep 07, 2022 0.1675 0.1829 0.1675 0.1700 206,543 +0.00(+0.71%)
Sep 06, 2022 0.1700 0.1756 0.1675 0.1688 265,200 -0.01(-2.88%)
Sep 02, 2022 0.1801 0.1827 0.1678 0.1738 594,651 -0.01(-3.77%)
Sep 01, 2022 0.1890 0.1949 0.1676 0.1806 426,026 +0.00(+0.00%)
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%)
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.