Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Sab Biotherapeutics Inc (NQ: SABS ) 2.425 +0.175 (+7.78%) Streaming Delayed Price Updated: 3:42 PM EDT, Aug 16, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 2.365 2.656 2.290 2.425 7,019 +0.17(+7.78%) Aug 15, 2024 2.315 2.315 2.220 2.250 2,254 +0.04(+1.81%) Aug 14, 2024 2.420 2.420 2.160 2.210 9,905 -0.09(-3.91%) Aug 13, 2024 2.390 2.390 2.300 2.300 2,008 -0.05(-2.12%) Aug 12, 2024 2.425 2.610 2.350 2.350 9,904 -0.01(-0.43%) Aug 09, 2024 2.600 2.600 2.300 2.360 12,139 -0.35(-12.91%) Aug 08, 2024 2.660 2.800 2.660 2.710 2,151 +0.06(+2.07%) Aug 07, 2024 2.620 2.860 2.600 2.655 7,277 -0.05(-1.67%) Aug 06, 2024 2.660 2.730 2.660 2.700 13,321 +0.10(+3.85%) Aug 05, 2024 2.600 2.600 2.600 2.600 1,305 +0.00(+0.00%) Aug 02, 2024 2.730 2.730 2.600 2.600 7,756 -0.17(-6.14%) Aug 01, 2024 2.830 2.830 2.650 2.770 13,027 -0.01(-0.19%) Jul 31, 2024 2.729 2.880 2.729 2.775 1,898 +0.08(+2.79%) Jul 30, 2024 2.870 3.000 2.660 2.700 2,531 -0.07(-2.53%) Jul 29, 2024 2.760 2.880 2.760 2.770 10,158 -0.03(-1.07%) Jul 26, 2024 2.920 2.920 2.650 2.800 2,920 -0.06(-2.10%) Jul 25, 2024 2.780 2.910 2.705 2.860 2,521 -0.05(-1.71%) Jul 24, 2024 2.670 2.910 2.670 2.910 6,833 +0.21(+7.77%) Jul 23, 2024 2.870 2.870 2.700 2.700 14,815 -0.15(-5.10%) Jul 22, 2024 2.790 2.970 2.770 2.845 6,656 +0.01(+0.18%) Jul 19, 2024 2.960 3.070 2.775 2.840 4,582 -0.01(-0.35%) Jul 18, 2024 3.010 3.014 2.850 2.850 2,315 -0.07(-2.40%) Jul 17, 2024 3.070 3.070 2.920 2.920 3,848 -0.17(-5.35%) Jul 16, 2024 2.910 3.085 2.910 3.085 2,010 +0.19(+6.38%) Jul 15, 2024 3.060 3.106 2.900 2.900 9,231 -0.09(-3.01%) Jul 12, 2024 3.040 3.040 2.990 2.990 2,554 +0.07(+2.40%) Jul 11, 2024 2.920 3.250 2.920 2.920 11,185 -0.28(-8.75%) Jul 10, 2024 3.040 3.200 2.882 3.200 2,544 +0.33(+11.50%) Jul 09, 2024 2.804 2.870 2.804 2.870 38,905 +0.02(+0.70%) Jul 08, 2024 2.790 2.950 2.790 2.850 15,095 -0.02(-0.69%) Jul 05, 2024 2.800 2.900 2.800 2.870 1,965 -0.06(-2.05%) Jul 03, 2024 2.820 2.957 2.820 2.930 896 +0.07(+2.45%) Jul 02, 2024 2.980 3.030 2.840 2.860 7,332 -0.18(-5.92%) Jul 01, 2024 2.830 3.055 2.830 3.040 1,329 -0.06(-1.94%) Jun 28, 2024 3.036 3.170 2.885 3.100 12,745 +0.18(+6.16%) Jun 27, 2024 2.830 2.943 2.780 2.920 5,578 +0.09(+3.18%) Jun 26, 2024 2.820 2.930 2.740 2.830 3,039 -0.11(-3.74%) Jun 25, 2024 2.950 3.120 2.850 2.940 6,398 -0.02(-0.68%) Jun 24, 2024 2.700 3.225 2.700 2.960 22,778 +0.12(+4.23%) Jun 21, 2024 2.710 3.180 2.710 2.840 17,822 +0.07(+2.53%) Jun 20, 2024 3.080 3.080 2.700 2.770 18,174 +0.19(+7.36%) Jun 18, 2024 3.180 3.180 2.520 2.580 13,959 -0.67(-20.62%) Jun 17, 2024 3.210 3.250 3.127 3.250 2,887 +0.10(+3.17%) Jun 14, 2024 3.180 3.370 3.100 3.150 10,111 -0.08(-2.48%) Jun 13, 2024 3.250 3.435 3.205 3.230 8,775 -0.07(-2.12%) Jun 12, 2024 3.400 3.500 3.250 3.300 30,697 -0.09(-2.65%) Jun 11, 2024 3.320 3.400 3.200 3.390 18,433 +0.07(+2.11%) Jun 10, 2024 3.090 3.320 2.918 3.320 23,064 +0.38(+12.79%) Jun 07, 2024 2.910 3.220 2.910 2.944 9,274 +0.10(+3.65%) Jun 06, 2024 2.730 3.070 2.640 2.840 61,147 +0.11(+4.00%) Jun 05, 2024 2.640 2.731 2.480 2.731 10,925 +0.04(+1.52%) Jun 04, 2024 2.520 2.690 2.510 2.690 1,625 +0.02(+0.75%) 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.