SAB Biotherapeutics, Inc. (SABS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 4.2500 | 4.5000 | 4.2400 | 4.4746 | 4.4746 | 7,687 |
| May 06, 2024 | 4.1000 | 4.2500 | 3.9400 | 3.9400 | 3.9400 | 13,200 |
| May 03, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0300 | 4.0300 | 2,500 |
| May 02, 2024 | 4.2500 | 4.3000 | 4.0200 | 4.0200 | 4.0200 | 12,200 |
| May 01, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 300 |
| Apr 30, 2024 | 4.1300 | 4.3000 | 4.1200 | 4.2900 | 4.2900 | 800 |
| Apr 29, 2024 | 4.2700 | 4.2700 | 4.1800 | 4.1900 | 4.1900 | 2,700 |
| Apr 26, 2024 | 4.1000 | 4.3950 | 4.1000 | 4.2500 | 4.2500 | 4,900 |
| Apr 25, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 700 |
| Apr 24, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 700 |
| Apr 23, 2024 | 4.3800 | 4.3900 | 4.3600 | 4.3600 | 4.3600 | 900 |
| Apr 22, 2024 | 4.5050 | 4.6500 | 4.3600 | 4.3900 | 4.3900 | 1,700 |
| Apr 19, 2024 | 4.3100 | 4.3100 | 4.2900 | 4.2900 | 4.2900 | 900 |
| Apr 18, 2024 | 4.3400 | 4.7060 | 4.3400 | 4.4600 | 4.4600 | 2,900 |
| Apr 17, 2024 | 4.3700 | 4.8500 | 4.3400 | 4.6000 | 4.6000 | 3,600 |
| Apr 16, 2024 | 4.9400 | 4.9400 | 4.5300 | 4.8800 | 4.8800 | 6,900 |
| Apr 15, 2024 | 4.7800 | 4.7800 | 4.6000 | 4.6100 | 4.6100 | 3,100 |
| Apr 12, 2024 | 4.6100 | 4.6750 | 4.5400 | 4.6750 | 4.6750 | 3,500 |
| Apr 11, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 700 |
| Apr 10, 2024 | 4.4900 | 4.5500 | 4.4900 | 4.5500 | 4.5500 | 2,600 |
| Apr 09, 2024 | 4.4920 | 4.4920 | 4.4600 | 4.4600 | 4.4600 | 1,600 |
| Apr 08, 2024 | 4.2500 | 4.4600 | 4.2500 | 4.4600 | 4.4600 | 1,000 |
| Apr 05, 2024 | 4.4500 | 4.6200 | 4.2500 | 4.3400 | 4.3400 | 4,100 |
| Apr 04, 2024 | 4.5460 | 4.5460 | 4.2500 | 4.4200 | 4.4200 | 9,000 |
| Apr 03, 2024 | 4.8340 | 4.8570 | 4.4600 | 4.4600 | 4.4600 | 4,300 |
| Apr 02, 2024 | 4.7200 | 4.7200 | 4.4690 | 4.5000 | 4.5000 | 8,500 |
| Apr 01, 2024 | 4.5100 | 4.5100 | 4.2600 | 4.2900 | 4.2900 | 5,400 |
| Mar 28, 2024 | 4.3500 | 4.6700 | 4.3500 | 4.5400 | 4.5400 | 4,800 |
| Mar 27, 2024 | 4.1700 | 4.4300 | 4.1700 | 4.2200 | 4.2200 | 2,300 |
| Mar 26, 2024 | 4.4100 | 4.4300 | 4.0000 | 4.1700 | 4.1700 | 20,400 |
| Mar 25, 2024 | 4.9500 | 4.9500 | 4.1100 | 4.2500 | 4.2500 | 24,000 |
| Mar 22, 2024 | 4.7930 | 4.8800 | 4.7930 | 4.8800 | 4.8800 | 1,400 |
| Mar 21, 2024 | 4.8000 | 4.8000 | 4.6900 | 4.6900 | 4.6900 | 5,700 |
| Mar 20, 2024 | 4.9100 | 4.9100 | 4.6500 | 4.7900 | 4.7900 | 2,800 |
| Mar 19, 2024 | 5.4500 | 5.5150 | 4.8000 | 4.8000 | 4.8000 | 31,100 |
| Mar 18, 2024 | 5.5000 | 5.8900 | 5.4000 | 5.4000 | 5.4000 | 10,800 |
| Mar 15, 2024 | 6.0200 | 6.3000 | 5.5200 | 5.5200 | 5.5200 | 98,400 |
| Mar 14, 2024 | 5.9200 | 6.0900 | 5.7870 | 6.0000 | 6.0000 | 12,800 |
| Mar 13, 2024 | 6.0000 | 6.1500 | 5.7900 | 5.7900 | 5.7900 | 29,900 |
| Mar 12, 2024 | 5.1200 | 5.8800 | 5.1200 | 5.8600 | 5.8600 | 20,200 |
| Mar 11, 2024 | 5.3900 | 5.5000 | 5.3600 | 5.4900 | 5.4900 | 16,500 |
| Mar 08, 2024 | 5.0860 | 5.3600 | 5.0860 | 5.3600 | 5.3600 | 13,500 |
| Mar 07, 2024 | 5.2820 | 5.3400 | 5.1600 | 5.3200 | 5.3200 | 22,000 |
| Mar 06, 2024 | 4.9900 | 5.3000 | 4.9600 | 5.2900 | 5.2900 | 34,300 |
| Mar 05, 2024 | 4.3400 | 5.0000 | 4.3350 | 4.9900 | 4.9900 | 24,600 |
| Mar 04, 2024 | 4.3600 | 4.4330 | 4.0000 | 4.3500 | 4.3500 | 38,200 |
| Mar 01, 2024 | 4.5000 | 4.5800 | 4.4000 | 4.4100 | 4.4100 | 20,000 |
| Feb 29, 2024 | 4.5000 | 4.9600 | 4.4000 | 4.4600 | 4.4600 | 71,000 |
| Feb 28, 2024 | 4.8000 | 4.8000 | 4.2200 | 4.2200 | 4.2200 | 13,400 |
| Feb 27, 2024 | 4.9060 | 5.0300 | 4.8400 | 5.0000 | 5.0000 | 4,700 |
| Feb 26, 2024 | 4.9000 | 5.0000 | 4.8900 | 4.9900 | 4.9900 | 4,900 |
| Feb 23, 2024 | 4.8800 | 5.0300 | 4.7100 | 4.9600 | 4.9600 | 10,600 |
| Feb 22, 2024 | 5.1000 | 5.1000 | 4.9000 | 4.9100 | 4.9100 | 8,300 |
| Feb 21, 2024 | 5.2500 | 5.2500 | 5.1000 | 5.1700 | 5.1700 | 8,200 |
| Feb 20, 2024 | 5.4900 | 5.5000 | 5.1500 | 5.2400 | 5.2400 | 11,500 |
| Feb 16, 2024 | 5.4100 | 5.6000 | 5.4000 | 5.4900 | 5.4900 | 10,900 |
| Feb 15, 2024 | 5.7000 | 5.9000 | 5.4100 | 5.5500 | 5.5500 | 55,500 |
| Feb 14, 2024 | 5.4100 | 5.9600 | 5.4000 | 5.9600 | 5.9600 | 15,100 |
| Feb 13, 2024 | 5.9000 | 5.9000 | 5.4800 | 5.7700 | 5.7700 | 2,200 |
| Feb 12, 2024 | 5.8320 | 6.0500 | 5.7300 | 5.8500 | 5.8500 | 49,300 |
| Feb 09, 2024 | 5.5650 | 5.9700 | 5.5300 | 5.9700 | 5.9700 | 13,900 |
| Feb 08, 2024 | 5.5500 | 5.6100 | 5.4320 | 5.4320 | 5.4320 | 1,300 |
| Feb 07, 2024 | 5.3100 | 5.5400 | 5.1940 | 5.5400 | 5.5400 | 13,100 |
| Feb 06, 2024 | 5.5600 | 5.5900 | 5.5300 | 5.5300 | 5.5300 | 1,700 |
| Feb 05, 2024 | 5.7700 | 5.8200 | 5.3900 | 5.5300 | 5.5300 | 10,900 |
| Feb 02, 2024 | 5.9090 | 5.9600 | 5.8200 | 5.9600 | 5.9600 | 2,700 |
| Feb 01, 2024 | 5.8180 | 5.9000 | 5.7500 | 5.9000 | 5.9000 | 5,000 |
| Jan 31, 2024 | 5.8830 | 6.0000 | 5.8830 | 6.0000 | 6.0000 | 24,900 |
| Jan 30, 2024 | 5.8300 | 5.9800 | 5.8300 | 5.8700 | 5.8700 | 1,900 |
| Jan 29, 2024 | 5.3800 | 6.0000 | 4.8000 | 5.9900 | 5.9900 | 33,000 |
| Jan 26, 2024 | 5.8800 | 6.0000 | 5.8700 | 5.9750 | 5.9750 | 6,000 |
| Jan 25, 2024 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | 6.0000 | 11,500 |
| Jan 24, 2024 | 6.0000 | 6.0000 | 5.8800 | 6.0000 | 6.0000 | 12,900 |
| Jan 23, 2024 | 5.8750 | 6.1000 | 5.8750 | 6.0800 | 6.0800 | 9,800 |
| Jan 22, 2024 | 5.9000 | 5.9200 | 5.6900 | 5.8100 | 5.8100 | 5,700 |
| Jan 19, 2024 | 6.0200 | 6.0200 | 5.9200 | 6.0000 | 6.0000 | 3,100 |
| Jan 18, 2024 | 6.1500 | 6.1900 | 5.8100 | 6.1300 | 6.1300 | 78,100 |
| Jan 17, 2024 | 6.0500 | 6.1500 | 6.0100 | 6.1500 | 6.1500 | 29,400 |
| Jan 16, 2024 | 5.8800 | 6.2000 | 5.3000 | 6.0250 | 6.0250 | 21,600 |
| Jan 12, 2024 | 6.0000 | 6.3000 | 5.8250 | 5.9800 | 5.9800 | 40,000 |
| Jan 11, 2024 | 5.8700 | 6.3900 | 5.6650 | 6.2200 | 6.2200 | 22,900 |
| Jan 10, 2024 | 5.9000 | 5.9000 | 5.7410 | 5.9000 | 5.9000 | 4,600 |
| Jan 09, 2024 | 5.4000 | 6.0000 | 5.4000 | 5.9400 | 5.9400 | 4,900 |
| Jan 08, 2024 | 6.0010 | 6.1000 | 5.6100 | 6.0600 | 6.0600 | 14,700 |
| Jan 05, 2024 | 6.1300 | 6.2400 | 5.5860 | 5.8200 | 5.8200 | 24,100 |
| Jan 05, 2024 | 1:10 Stock Split | |||||
| Jan 04, 2024 | 6.9000 | 7.0000 | 6.2000 | 6.4900 | 6.4900 | 9,040 |
| Jan 03, 2024 | 6.9000 | 7.0000 | 6.6000 | 6.8900 | 6.8900 | 5,020 |
| Jan 02, 2024 | 7.0000 | 7.0000 | 6.7500 | 7.0000 | 7.0000 | 9,850 |
| Dec 29, 2023 | 7.0000 | 7.0000 | 6.8500 | 6.8800 | 6.8800 | 3,940 |
| Dec 28, 2023 | 7.0700 | 7.0700 | 6.8000 | 6.9100 | 6.9100 | 7,660 |
| Dec 27, 2023 | 7.1900 | 7.2000 | 6.5600 | 6.9000 | 6.9000 | 12,400 |
| Dec 26, 2023 | 7.1000 | 7.5200 | 6.9000 | 7.1000 | 7.1000 | 10,890 |
| Dec 22, 2023 | 7.4000 | 7.7000 | 7.0000 | 7.0100 | 7.0100 | 16,210 |
| Dec 21, 2023 | 7.7000 | 7.7000 | 7.0100 | 7.3500 | 7.3500 | 5,180 |
| Dec 20, 2023 | 7.6000 | 7.7000 | 7.4000 | 7.5000 | 7.5000 | 3,780 |
| Dec 19, 2023 | 7.7000 | 7.8000 | 7.2300 | 7.4200 | 7.4200 | 6,390 |
| Dec 18, 2023 | 7.7000 | 7.9500 | 7.4700 | 7.4700 | 7.4700 | 4,330 |
| Dec 15, 2023 | 7.9200 | 7.9900 | 7.3800 | 7.3800 | 7.3800 | 5,410 |
| Dec 14, 2023 | 8.0000 | 8.4000 | 7.8000 | 7.8000 | 7.8000 | 7,910 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.