ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SAB Biotherapeutics, Inc. - Common Stock (NQ:SABS)

3.790 -0.160 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2025 3.950 4.025 3.640 3.790 367,287 -0.16(-4.05%)
Nov 28, 2025 4.080 4.190 3.930 3.950 232,878 -0.09(-2.23%)
Nov 26, 2025 3.970 4.110 3.900 4.040 238,275 +0.11(+2.80%)
Nov 25, 2025 4.030 4.150 3.890 3.930 402,722 -0.09(-2.24%)
Nov 24, 2025 4.000 4.100 3.800 4.020 165,240 +0.07(+1.77%)
Nov 21, 2025 3.850 4.000 3.680 3.950 137,698 +0.15(+3.95%)
Nov 20, 2025 3.880 3.970 3.700 3.800 223,924 -0.03(-0.78%)
Nov 19, 2025 3.900 4.000 3.710 3.830 224,593 -0.08(-2.05%)
Nov 18, 2025 3.440 3.970 3.425 3.910 325,711 +0.41(+11.71%)
Nov 17, 2025 3.240 3.500 3.230 3.500 150,173 +0.26(+8.02%)
Nov 14, 2025 3.030 3.300 3.000 3.240 268,226 +0.14(+4.52%)
Nov 13, 2025 3.350 3.590 3.080 3.100 192,910 -0.31(-9.09%)
Nov 12, 2025 3.280 3.440 3.070 3.410 155,506 +0.14(+4.28%)
Nov 11, 2025 3.150 3.330 3.072 3.270 86,484 +0.07(+2.19%)
Nov 10, 2025 3.120 3.390 3.097 3.200 122,555 +0.00(+0.00%)
Nov 07, 2025 2.980 3.200 2.964 3.200 140,972 +0.10(+3.23%)
Nov 06, 2025 3.150 3.150 2.842 3.100 376,862 -0.08(-2.52%)
Nov 05, 2025 3.200 3.340 3.135 3.180 79,526 -0.07(-2.15%)
Nov 04, 2025 3.140 3.330 3.140 3.250 257,287 +0.00(+0.00%)
Nov 03, 2025 3.250 3.290 3.090 3.250 207,561 +0.00(+0.00%)
Oct 31, 2025 2.930 3.330 2.930 3.250 226,573 +0.24(+7.97%)
Oct 30, 2025 3.060 3.085 2.970 3.010 138,043 -0.03(-0.99%)
Oct 29, 2025 3.030 3.060 2.910 3.040 128,835 +0.02(+0.66%)
Oct 28, 2025 2.990 3.030 2.900 3.020 94,433 -0.01(-0.33%)
Oct 27, 2025 2.950 3.190 2.950 3.030 274,286 +0.00(+0.00%)
Oct 24, 2025 3.000 3.070 2.921 3.030 201,205 +0.11(+3.77%)
Oct 23, 2025 3.000 3.035 2.815 2.920 220,992 -0.08(-2.67%)
Oct 22, 2025 2.990 3.020 2.900 3.000 409,931 +0.00(+0.00%)
Oct 21, 2025 2.940 3.070 2.760 3.000 514,778 +0.00(+0.00%)
Oct 20, 2025 2.600 3.050 2.570 3.000 864,798 +0.49(+19.52%)
Oct 17, 2025 2.250 2.540 2.100 2.510 447,484 +0.34(+15.67%)
Oct 16, 2025 2.310 2.465 2.170 2.170 144,462 -0.18(-7.66%)
Oct 15, 2025 2.310 2.428 2.270 2.350 193,480 +0.05(+2.17%)
Oct 14, 2025 2.290 2.320 2.200 2.300 115,048 -0.01(-0.43%)
Oct 13, 2025 2.320 2.380 2.200 2.310 112,342 +0.02(+0.87%)
Oct 10, 2025 2.540 2.590 2.270 2.290 263,681 -0.21(-8.40%)
Oct 09, 2025 2.480 2.600 2.420 2.500 462,668 +0.16(+6.84%)
Oct 08, 2025 2.350 2.461 2.260 2.340 274,775 +0.00(+0.00%)
Oct 07, 2025 2.300 2.410 2.230 2.340 422,949 +0.05(+2.18%)
Oct 06, 2025 2.090 2.490 2.055 2.290 1,130,195 +0.23(+11.17%)
Oct 03, 2025 1.980 2.083 1.966 2.060 2,710,060 +0.05(+2.49%)
Oct 02, 2025 1.980 2.040 1.940 2.010 46,817 +0.03(+1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.