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 (%)
Apr 29, 2022 0.3400 0.3611 0.3050 0.3345 21,269,768 -0.05(-12.00%)
Apr 28, 2022 0.3572 0.5000 0.3410 0.3801 215,570,304 +0.17(+81.87%)
Apr 27, 2022 0.2100 0.2145 0.2019 0.2090 15,946,381 -0.00(-1.23%)
Apr 26, 2022 0.2240 0.2300 0.2110 0.2116 1,455,567 -0.01(-6.37%)
Apr 25, 2022 0.2400 0.2400 0.2200 0.2260 1,920,307 -0.02(-8.87%)
Apr 22, 2022 0.2597 0.2643 0.2367 0.2480 2,161,189 -0.01(-5.13%)
Apr 21, 2022 0.2633 0.2699 0.2508 0.2614 2,005,627 -0.01(-2.06%)
Apr 20, 2022 0.2785 0.2799 0.2561 0.2669 1,757,254 -0.00(-1.55%)
Apr 19, 2022 0.2900 0.2949 0.2660 0.2711 2,570,133 -0.02(-8.29%)
Apr 18, 2022 0.2989 0.3400 0.2855 0.2956 2,743,238 -0.01(-3.65%)
Apr 14, 2022 0.3150 0.3200 0.2850 0.3068 7,534,871 -0.03(-10.03%)
Apr 13, 2022 0.3689 0.4444 0.3346 0.3410 72,826,872 +0.05(+17.34%)
Apr 12, 2022 0.3074 0.3100 0.2651 0.2906 4,796,864 -0.02(-6.26%)
Apr 11, 2022 0.2870 0.3470 0.2475 0.3100 11,064,882 +0.03(+10.05%)
Apr 08, 2022 0.2600 0.2919 0.2550 0.2817 2,759,940 +0.01(+4.80%)
Apr 07, 2022 0.2698 0.2750 0.2606 0.2688 860,575 -0.00(-0.37%)
Apr 06, 2022 0.2792 0.2792 0.2511 0.2698 2,282,312 -0.01(-3.64%)
Apr 05, 2022 0.2800 0.2900 0.2800 0.2800 1,164,475 -0.00(-1.65%)
Apr 04, 2022 0.2857 0.2894 0.2800 0.2847 1,686,437 +0.00(+0.46%)
Apr 01, 2022 0.3050 0.3128 0.2725 0.2834 5,266,788 -0.03(-10.03%)
Mar 31, 2022 0.3232 0.3250 0.3140 0.3150 1,821,112 -0.00(-0.88%)
Mar 30, 2022 0.3300 0.3400 0.3120 0.3178 1,690,072 -0.02(-6.56%)
Mar 29, 2022 0.3141 0.3510 0.3020 0.3401 3,230,356 +0.03(+8.28%)
Mar 28, 2022 0.3300 0.3349 0.3021 0.3141 4,272,659 -0.02(-6.85%)
Mar 25, 2022 0.3440 0.3450 0.3325 0.3372 4,221,975 -0.01(-2.29%)
Mar 24, 2022 0.3500 0.3570 0.3400 0.3451 6,864,117 +0.00(+0.91%)
Mar 23, 2022 0.3420 0.3586 0.3350 0.3420 6,328,653 +0.01(+1.63%)
Mar 22, 2022 0.4000 0.4000 0.3200 0.3365 22,871,802 -0.26(-43.38%)
Mar 21, 2022 0.6489 0.6609 0.5753 0.5943 1,289,638 -0.05(-7.20%)
Mar 18, 2022 0.6400 0.6787 0.6205 0.6404 946,036 +0.01(+1.41%)
Mar 17, 2022 0.6155 0.6500 0.5805 0.6315 379,895 +0.02(+3.49%)
Mar 16, 2022 0.5950 0.6950 0.5950 0.6102 1,314,919 +0.00(+0.61%)
Mar 15, 2022 0.6900 0.7200 0.5900 0.6065 797,515 -0.08(-12.18%)
Mar 14, 2022 0.7500 0.8000 0.6716 0.6906 1,581,682 -0.07(-9.13%)
Mar 11, 2022 0.6400 0.8488 0.6200 0.7600 4,915,241 +0.11(+17.21%)
Mar 10, 2022 0.6700 0.6996 0.6200 0.6484 428,402 -0.04(-6.02%)
Mar 09, 2022 0.6100 0.6900 0.5900 0.6899 1,424,545 +0.11(+18.95%)
Mar 08, 2022 0.6500 0.6550 0.5600 0.5800 692,042 +0.03(+5.55%)
Mar 07, 2022 0.6037 0.6300 0.5400 0.5495 1,833,033 -0.09(-14.54%)
Mar 04, 2022 0.9195 1.060 0.5925 0.6430 22,108,654 -0.09(-11.92%)
Mar 03, 2022 0.8000 0.8030 0.7100 0.7300 136,802 -0.04(-4.87%)
Mar 02, 2022 0.8700 0.8800 0.7600 0.7674 111,384 -0.04(-5.26%)
Mar 01, 2022 0.8741 0.8800 0.7680 0.8100 172,205 -0.03(-3.85%)
Feb 28, 2022 0.7400 0.8425 0.7264 0.8424 167,104 +0.10(+13.84%)
Feb 25, 2022 0.7500 0.7600 0.7200 0.7400 82,761 +0.03(+4.31%)
Feb 24, 2022 0.6000 0.7500 0.6006 0.7094 209,535 +0.04(+5.35%)
Feb 23, 2022 0.7237 0.7770 0.6600 0.6734 185,022 -0.06(-7.75%)
Feb 22, 2022 0.8000 0.8300 0.7300 0.7300 141,976 -0.09(-11.41%)
Feb 18, 2022 0.8240 0 -0.06(-6.95%)
Feb 17, 2022 0.9100 0.9099 0.8711 0.8855 162,626 -0.02(-2.74%)
Feb 16, 2022 0.9500 0.9500 0.8702 0.9104 125,854 +0.01(+0.57%)
Feb 15, 2022 0.9451 0.9451 0.8729 0.9052 238,295 +0.01(+0.57%)
Feb 14, 2022 0.9100 0.9500 0.9000 0.9001 87,281 -0.04(-4.24%)
Feb 11, 2022 0.9900 0.9900 0.9100 0.9400 215,135 -0.01(-1.05%)
Feb 10, 2022 0.9800 0.9800 0.9400 0.9500 390,694 -0.01(-1.04%)
Feb 09, 2022 1.000 1.000 0.9500 0.9600 223,640 -0.01(-0.60%)
Feb 08, 2022 1.030 1.030 0.9510 0.9658 373,475 -0.06(-6.23%)
Feb 07, 2022 1.000 1.080 0.9751 1.030 833,488 -0.28(-21.37%)
Feb 04, 2022 1.370 1.390 1.300 1.310 58,285 -0.03(-2.24%)
Feb 03, 2022 1.320 1.340 81,672 -0.06(-4.29%)
Feb 02, 2022 1.370 1.450 1.340 1.400 125,632 +0.03(+2.19%)
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.