Skip to main content
SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
3.540
-0.410 (-10.38%)
Nov 7, 2024, 1:34 PM EST - Market open

SAB Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20243.944.163.843.953.95-4.59%72,994
Nov 5, 20244.054.323.734.144.142.48%60,745
Nov 4, 20243.884.373.804.044.044.12%83,037
Nov 1, 20243.263.983.263.883.8819.02%206,820
Oct 31, 20243.263.332.973.263.264.82%106,335
Oct 30, 20242.883.222.843.113.117.61%106,641
Oct 29, 20242.992.992.832.892.89-1.03%84,464
Oct 28, 20242.772.922.702.922.925.42%43,809
Oct 25, 20242.742.802.602.772.772.97%20,531
Oct 24, 20242.752.802.612.692.69-2.18%26,406
Oct 23, 20242.822.852.692.752.75-3.51%51,902
Oct 22, 20243.063.062.852.852.85-6.56%37,904
Oct 21, 20243.013.152.723.053.051.33%114,339
Oct 18, 20242.783.202.753.013.019.06%111,620
Oct 17, 20243.013.062.622.762.76-11.25%166,982
Oct 16, 20242.433.212.433.113.1128.51%1,268,027
Oct 15, 20242.402.472.362.422.42-2.02%189,606
Oct 14, 20242.502.542.472.472.472.92%21,955
Oct 11, 20242.582.602.402.402.40-4.76%52,269
Oct 10, 20242.612.742.432.522.52-6.67%50,175
Oct 9, 20242.802.812.702.702.701.12%23,366
Oct 8, 20242.742.792.602.672.67-2.55%12,655
Oct 7, 20242.542.792.542.742.744.58%13,319
Oct 4, 20242.502.662.502.622.626.50%22,390
Oct 3, 20242.572.592.462.462.46-5.02%11,478
Oct 2, 20242.512.592.512.592.59-0.38%5,215
Oct 1, 20242.702.762.502.602.60-3.70%33,179
Sep 30, 20242.622.752.532.702.705.06%19,753
Sep 27, 20242.712.762.452.572.57-3.75%94,671
Sep 26, 20242.672.782.602.672.67-1.48%20,358
Sep 25, 20242.802.902.622.712.71-4.24%28,593
Sep 24, 20243.123.142.722.832.83-5.67%16,854
Sep 23, 20243.393.392.653.003.00-11.50%84,249
Sep 20, 20242.843.392.803.393.3923.72%126,323
Sep 19, 20242.602.802.502.742.747.03%271,516
Sep 18, 20242.752.932.562.562.56-7.58%16,512
Sep 17, 20242.652.922.642.772.772.59%25,413
Sep 16, 20242.822.832.682.702.70-3.23%9,701
Sep 13, 20242.802.802.722.792.790.90%1,755
Sep 12, 20242.822.822.722.772.77-1.25%2,210
Sep 11, 20242.712.802.712.802.801.82%1,806
Sep 10, 20242.662.812.662.752.75-5.40%16,965
Sep 9, 20242.812.912.802.912.912.36%4,243
Sep 6, 20242.932.952.702.842.84-2.07%7,273
Sep 5, 20242.902.902.822.902.902.84%2,529
Sep 4, 20242.902.952.742.822.82-3.72%19,029
Sep 3, 20242.962.962.712.932.93-0.37%5,658
Aug 30, 20242.942.942.752.942.941.38%5,492
Aug 29, 20242.952.992.782.902.90-1.69%19,201
Aug 28, 20242.913.002.772.952.9517.20%39,962
Aug 27, 20242.752.812.462.522.52-10.43%18,556
Aug 26, 20242.602.922.602.812.815.64%8,776
Aug 23, 20242.712.872.662.662.66-1.48%1,822
Aug 22, 20242.582.832.582.702.70-1,224
Aug 21, 20242.622.722.622.702.70-1.50%2,591
Aug 20, 20242.832.922.652.742.74-0.33%9,535
Aug 19, 20242.612.882.582.752.7513.40%7,292
Aug 16, 20242.372.662.292.432.437.78%7,019
Aug 15, 20242.322.322.222.252.251.81%2,254
Aug 14, 20242.422.422.162.212.21-3.91%9,905
Aug 13, 20242.392.392.302.302.30-2.13%2,008
Aug 12, 20242.432.612.352.352.35-0.42%9,904
Aug 9, 20242.602.602.302.362.36-12.92%12,139
Aug 8, 20242.662.802.662.712.712.07%2,176
Aug 7, 20242.622.862.602.662.66-1.67%7,277
Aug 6, 20242.662.732.662.702.703.85%13,321
Aug 5, 20242.602.602.602.602.60-1,305
Aug 2, 20242.732.732.602.602.60-6.14%7,756
Aug 1, 20242.832.832.652.772.77-0.18%13,027
Jul 31, 20242.732.882.732.782.782.78%1,898
Jul 30, 20242.873.002.662.702.70-2.53%2,531
Jul 29, 20242.762.882.762.772.77-1.07%10,158
Jul 26, 20242.922.922.652.802.80-2.10%2,920
Jul 25, 20242.782.912.712.862.86-1.72%2,521
Jul 24, 20242.672.912.672.912.917.78%6,833
Jul 23, 20242.872.872.702.702.70-5.10%14,815
Jul 22, 20242.792.972.772.852.850.18%6,656
Jul 19, 20242.963.072.782.842.84-0.35%4,582
Jul 18, 20243.013.022.852.852.85-2.40%2,315
Jul 17, 20243.073.072.922.922.92-5.35%3,848
Jul 16, 20242.913.092.913.093.096.38%2,010
Jul 15, 20243.063.112.902.902.90-3.01%9,231
Jul 12, 20243.043.042.992.992.992.40%2,554
Jul 11, 20242.923.252.922.922.92-8.75%11,185
Jul 10, 20243.043.202.883.203.2011.50%2,544
Jul 9, 20242.802.872.802.872.870.70%38,905
Jul 8, 20242.792.952.792.852.85-0.70%15,095
Jul 5, 20242.802.902.802.872.87-2.05%1,965
Jul 3, 20242.822.962.822.932.932.45%896
Jul 2, 20242.983.032.842.862.86-5.92%7,332
Jul 1, 20242.833.062.833.043.04-1.94%1,329
Jun 28, 20243.043.172.893.103.106.16%12,745
Jun 27, 20242.832.942.782.922.923.18%5,578
Jun 26, 20242.822.932.742.832.83-3.74%3,039
Jun 25, 20242.953.122.852.942.94-0.68%6,398
Jun 24, 20242.703.232.702.962.964.23%22,778
Jun 21, 20242.713.182.712.842.842.53%17,822
Jun 20, 20243.083.082.702.772.777.36%18,174
Jun 18, 20243.183.182.522.582.58-20.62%13,959
Jun 17, 20243.213.253.133.253.253.17%2,887