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 (%)
Jan 11, 2023 0.0911 0 -0.01(-5.20%)
Jan 10, 2023 0.0900 0.0975 0.0890 0.0961 2,148,073 +0.01(+7.98%)
Jan 09, 2023 0.0919 0.0929 0.0818 0.0890 1,719,716 -0.00(-1.11%)
Jan 06, 2023 0.0890 0.0928 0.0862 0.0900 995,486 +0.00(+0.00%)
Jan 05, 2023 0.1000 0.1000 0.0890 0.0900 2,319,745 -0.01(-8.07%)
Jan 04, 2023 0.0938 0.1084 0.0872 0.0979 3,677,113 +0.00(+5.27%)
Jan 03, 2023 0.0862 0.0980 0.0831 0.0930 1,898,433 +0.01(+14.53%)
Dec 30, 2022 0.0925 0.0938 0.0808 0.0812 1,897,802 -0.01(-10.28%)
Dec 29, 2022 0.0950 0.0950 0.0890 0.0905 1,309,770 +0.00(+0.56%)
Dec 28, 2022 0.0862 0.0939 0.0862 0.0900 1,302,704 -0.00(-0.33%)
Dec 27, 2022 0.0900 0.1395 0.0870 0.0903 9,247,786 +0.00(+3.79%)
Dec 23, 2022 0.0960 0.1003 0.0850 0.0870 649,516 -0.01(-13.00%)
Dec 22, 2022 0.1010 0.1015 0.0970 0.1000 623,380 -0.00(-0.89%)
Dec 21, 2022 0.1082 0.1082 0.1008 0.1009 883,482 -0.01(-4.81%)
Dec 20, 2022 0.1000 0.1080 0.1000 0.1060 934,129 -0.00(-3.28%)
Dec 19, 2022 0.1131 0.1134 0.1030 0.1096 1,228,198 -0.00(-0.18%)
Dec 16, 2022 0.1041 0.1167 0.1041 0.1098 693,961 +0.00(+1.01%)
Dec 15, 2022 0.1023 0.1129 0.1001 0.1087 916,063 -0.00(-1.36%)
Dec 14, 2022 0.1150 0.1150 0.1050 0.1102 1,391,156 -0.00(-1.52%)
Dec 13, 2022 0.1165 0.1165 0.1024 0.1119 1,248,457 -0.00(-1.84%)
Dec 12, 2022 0.1188 0.1190 0.1100 0.1140 994,143 -0.00(-2.56%)
Dec 09, 2022 0.1163 0.1200 0.1107 0.1170 640,028 +0.00(+0.86%)
Dec 08, 2022 0.1212 0.1290 0.1148 0.1160 1,054,680 -0.01(-4.84%)
Dec 07, 2022 0.1148 0.1373 0.1120 0.1219 3,632,623 -0.00(-3.25%)
Dec 06, 2022 0.1110 0.1288 0.1051 0.1260 5,895,810 +0.01(+5.70%)
Dec 05, 2022 0.1225 0.1244 0.1150 0.1192 1,205,760 +0.00(+0.17%)
Dec 02, 2022 0.1279 0.1279 0.1127 0.1190 1,079,706 -0.00(-3.33%)
Dec 01, 2022 0.1230 0.1398 0.1206 0.1231 1,934,659 -0.00(-1.52%)
Nov 30, 2022 0.1459 0.1459 0.1171 0.1250 4,163,246 -0.02(-11.72%)
Nov 29, 2022 0.1204 0.1470 0.1120 0.1416 9,971,800 +0.02(+20.82%)
Nov 28, 2022 0.1183 0.1300 0.1100 0.1172 1,180,787 -0.00(-3.93%)
Nov 25, 2022 0.1009 0.1221 0.1003 0.1220 3,538,170 +0.02(+17.31%)
Nov 23, 2022 0.0970 0.1140 0.0970 0.1040 3,924,681 +0.01(+6.45%)
Nov 22, 2022 0.0980 0.1032 0.0957 0.0977 1,263,464 -0.00(-1.31%)
Nov 21, 2022 0.1035 0.1035 0.0961 0.0990 827,293 -0.00(-2.65%)
Nov 18, 2022 0.0990 0.1049 0.0973 0.1017 1,202,775 -0.00(-0.20%)
Nov 17, 2022 0.1000 0.1055 0.0995 0.1019 1,257,514 +0.00(+0.89%)
Nov 16, 2022 0.1200 0.1221 0.0965 0.1010 3,452,653 -0.02(-15.69%)
Nov 15, 2022 0.1200 0.1313 0.1097 0.1198 2,526,575 +0.01(+7.83%)
Nov 14, 2022 0.1114 0.1144 0.1068 0.1111 657,900 -0.00(-3.22%)
Nov 11, 2022 0.1000 0.1199 0.1000 0.1148 1,078,933 +0.01(+14.34%)
Nov 10, 2022 0.1014 0.1160 0.0945 0.1004 2,571,194 -0.00(-4.11%)
Nov 09, 2022 0.1300 0.1348 0.1000 0.1047 3,105,802 -0.03(-19.46%)
Nov 08, 2022 0.1300 0.1388 0.1257 0.1300 950,846 +0.00(+1.72%)
Nov 07, 2022 0.1251 0.1280 0.1175 0.1278 791,105 -0.00(-0.93%)
Nov 04, 2022 0.1240 0.1296 0.1177 0.1290 1,525,542 +0.00(+3.61%)
Nov 03, 2022 0.1380 0.1420 0.1220 0.1245 794,033 -0.00(-0.24%)
Nov 02, 2022 0.1400 0.1405 0.1200 0.1248 3,539,659 -0.01(-8.30%)
Nov 01, 2022 0.1361 0.1402 0.1326 0.1361 1,124,317 -0.00(-2.79%)
Oct 31, 2022 0.1400 0.1500 0.1350 0.1400 766,684 -0.01(-3.51%)
Oct 28, 2022 0.1559 0.1559 0.1400 0.1451 541,333 -0.00(-2.55%)
Oct 27, 2022 0.1500 0.1558 0.1360 0.1489 767,092 +0.00(+0.00%)
Oct 26, 2022 0.1431 0.1590 0.1233 0.1489 1,853,141 +0.01(+6.59%)
Oct 25, 2022 0.1269 0.1432 0.1200 0.1397 2,448,794 +0.01(+11.23%)
Oct 24, 2022 0.1500 0.1576 0.1200 0.1256 5,581,813 -0.04(-24.25%)
Oct 21, 2022 0.1886 0.1886 0.1610 0.1658 15,864,454 +0.01(+8.15%)
Oct 20, 2022 0.1600 0.1698 0.1510 0.1533 1,720,298 -0.01(-3.16%)
Oct 19, 2022 0.1736 0.1736 0.1551 0.1583 1,108,367 -0.01(-4.35%)
Oct 18, 2022 0.1873 0.1879 0.1606 0.1655 3,179,176 -0.05(-22.88%)
Oct 17, 2022 0.1540 0.2328 0.1510 0.2146 9,381,780 +0.06(+35.22%)
Oct 14, 2022 0.1683 0.1700 0.1544 0.1587 818,674 -0.01(-3.93%)
Oct 13, 2022 0.1623 0.1699 0.1540 0.1652 1,289,654 +0.00(+1.54%)
Oct 12, 2022 0.1675 0.1680 0.1448 0.1627 1,623,692 -0.00(-2.57%)
Oct 11, 2022 0.1900 0.1900 0.1600 0.1670 3,125,658 -0.00(-2.40%)
Oct 10, 2022 0.1570 0.2475 0.1500 0.1711 13,371,436 +0.02(+10.74%)
Oct 07, 2022 0.1856 0.2076 0.1520 0.1545 6,790,276 -0.07(-32.33%)
Oct 06, 2022 0.2200 0.3047 0.2200 0.2283 83,997,424 +0.09(+62.84%)
Oct 05, 2022 0.1400 0.1550 0.1280 0.1402 2,510,697 +0.01(+7.85%)
Oct 04, 2022 0.1300 0.1384 0.1241 0.1300 384,036 +0.00(+1.88%)
Oct 03, 2022 0.1393 0.1393 0.1218 0.1276 179,651 -0.00(-1.69%)
Sep 30, 2022 0.1321 0.1550 0.1241 0.1298 313,310 +0.00(+1.80%)
Sep 29, 2022 0.1356 0.1356 0.1218 0.1275 227,789 -0.00(-1.92%)
Sep 28, 2022 0.1400 0.1353 0.1220 0.1300 162,396 +0.00(+0.00%)
Sep 27, 2022 0.1100 0.1499 0.1110 0.1300 971,142 -0.02(-13.33%)
Sep 26, 2022 0.1500 0.1541 0.1451 0.1500 139,435 -0.00(-0.13%)
Sep 23, 2022 0.1500 0.1613 0.1450 0.1502 386,827 -0.01(-6.82%)
Sep 22, 2022 0.1601 0.1635 0.1525 0.1612 98,843 -0.00(-2.07%)
Sep 21, 2022 0.1630 0.1699 0.1550 0.1646 287,904 +0.00(+2.87%)
Sep 20, 2022 0.1785 0.1800 0.1550 0.1600 271,838 -0.01(-5.88%)
Sep 19, 2022 0.1846 0.1846 0.1550 0.1700 326,241 -0.01(-6.59%)
Sep 16, 2022 0.1500 0.1820 0.1500 0.1820 292,946 +0.00(+2.77%)
Sep 15, 2022 0.1795 0.1800 0.1700 0.1771 232,772 +0.00(+1.78%)
Sep 14, 2022 0.1800 0.1882 0.1720 0.1740 287,329 -0.01(-2.85%)
Sep 13, 2022 0.1700 0.1800 0.1658 0.1791 383,051 +0.01(+4.43%)
Sep 12, 2022 0.1900 0.1900 0.1707 0.1715 326,489 -0.01(-4.99%)
Sep 09, 2022 0.1740 0.1874 0.1740 0.1805 124,976 +0.01(+4.64%)
Sep 08, 2022 0.1651 0.1748 0.1651 0.1725 275,670 +0.00(+1.47%)
Sep 07, 2022 0.1675 0.1829 0.1675 0.1700 206,543 +0.00(+0.71%)
Sep 06, 2022 0.1700 0.1756 0.1675 0.1688 265,200 -0.01(-2.88%)
Sep 02, 2022 0.1801 0.1827 0.1678 0.1738 594,651 -0.01(-3.77%)
Sep 01, 2022 0.1890 0.1949 0.1676 0.1806 426,026 +0.00(+0.00%)
Aug 31, 2022 0.1855 0.1942 0.1751 0.1806 839,529 -0.01(-4.95%)
Aug 30, 2022 0.1985 0.2188 0.1820 0.1900 633,549 -0.01(-5.05%)
Aug 29, 2022 0.2010 0.2050 0.1930 0.2001 377,409 -0.00(-0.45%)
Aug 26, 2022 0.2100 0.2162 0.2000 0.2010 870,836 -0.01(-6.51%)
Aug 25, 2022 0.2150 0.2189 0.2114 0.2150 173,810 +0.00(+0.00%)
Aug 24, 2022 0.2200 0.2295 0.2100 0.2150 637,076 -0.01(-3.50%)
Aug 23, 2022 0.2212 0.2299 0.2148 0.2228 371,816 -0.00(-0.89%)
Aug 22, 2022 0.2390 0.2610 0.2200 0.2248 1,155,586 -0.02(-7.30%)
Aug 19, 2022 0.2531 0.2650 0.2301 0.2425 896,951 -0.01(-5.42%)
Aug 18, 2022 0.2400 0.2674 0.2378 0.2564 1,299,746 +0.01(+4.65%)
Aug 17, 2022 0.2684 0.2700 0.2400 0.2450 807,246 -0.02(-7.58%)
Aug 16, 2022 0.2600 0.3107 0.2500 0.2651 1,386,982 +0.00(+0.42%)
Aug 15, 2022 0.2600 0.2720 0.2340 0.2640 507,598 +0.01(+5.52%)
Aug 12, 2022 0.2700 0.2700 0.2418 0.2502 245,962 -0.01(-2.04%)
Aug 11, 2022 0.2541 0.2720 0.2309 0.2554 1,391,758 +0.01(+5.54%)
Aug 10, 2022 0.2429 0.2497 0.2350 0.2420 245,022 +0.01(+2.98%)
Aug 09, 2022 0.2400 0.2489 0.2350 0.2350 208,366 -0.01(-4.16%)
Aug 08, 2022 0.2490 0.2540 0.2300 0.2452 481,855 -0.01(-5.66%)
Aug 05, 2022 0.2400 0.2599 0.2200 0.2599 493,759 +0.03(+13.00%)
Aug 04, 2022 0.2250 0.2329 0.2242 0.2300 426,842 +0.01(+4.45%)
Aug 03, 2022 0.2175 0.2357 0.2107 0.2202 512,349 +0.01(+2.51%)
Aug 02, 2022 0.2135 0.2198 0.2097 0.2148 328,929 +0.00(+1.80%)
Aug 01, 2022 0.2122 0.2200 0.2010 0.2110 438,970 +0.00(+0.57%)
Jul 29, 2022 0.2005 0.2245 0.2005 0.2098 553,425 +0.00(+1.84%)
Jul 28, 2022 0.2005 0.2112 0.2005 0.2060 383,179 -0.00(-0.48%)
Jul 27, 2022 0.2129 0.2198 0.2030 0.2070 568,507 -0.01(-2.45%)
Jul 26, 2022 0.2116 0.2266 0.2054 0.2122 408,373 -0.00(-1.30%)
Jul 25, 2022 0.2200 0.2240 0.2131 0.2150 255,124 -0.01(-2.32%)
Jul 22, 2022 0.2300 0.2300 0.2130 0.2201 186,730 -0.01(-3.63%)
Jul 21, 2022 0.2400 0.2420 0.2200 0.2284 528,770 +0.00(+0.18%)
Jul 20, 2022 0.2300 0.2480 0.2225 0.2280 728,353 -0.01(-2.23%)
Jul 19, 2022 0.2339 0.2339 0.2179 0.2332 827,836 +0.01(+5.00%)
Jul 18, 2022 0.2200 0.2339 0.2112 0.2221 1,471,139 -0.01(-3.43%)
Jul 15, 2022 0.2230 0.2352 0.2230 0.2300 873,303 +0.00(+2.00%)
Jul 14, 2022 0.2300 0.2479 0.2250 0.2255 914,392 -0.01(-5.73%)
Jul 13, 2022 0.2872 0.2872 0.2313 0.2392 2,326,156 -0.03(-11.41%)
Jul 12, 2022 0.2800 0.2875 0.2638 0.2700 546,893 -0.01(-3.57%)
Jul 11, 2022 0.2800 0.2958 0.2738 0.2800 1,024,554 +0.00(+0.90%)
Jul 08, 2022 0.2798 0.2900 0.2692 0.2775 632,286 +0.01(+4.17%)
Jul 07, 2022 0.2700 0.2824 0.2600 0.2664 579,338 -0.01(-2.06%)
Jul 06, 2022 0.2802 0.2900 0.2615 0.2720 1,024,556 -0.00(-0.77%)
Jul 05, 2022 0.2800 0.2980 0.2703 0.2741 741,566 -0.00(-0.51%)
Jul 01, 2022 0.2800 0.2900 0.2611 0.2755 489,963 -0.01(-3.33%)
Jun 30, 2022 0.2659 0.2872 0.2510 0.2850 1,792,121 +0.01(+5.56%)
Jun 29, 2022 0.2430 0.2780 0.2430 0.2700 2,077,771 +0.02(+8.04%)
Jun 28, 2022 0.2588 0.2588 0.2434 0.2499 664,311 +0.00(+1.13%)
Jun 27, 2022 0.2412 0.2600 0.2375 0.2471 722,110 +0.01(+2.96%)
Jun 24, 2022 0.2400 0.2592 0.2400 0.2400 1,203,711 -0.00(-0.79%)
Jun 23, 2022 0.2427 0.2503 0.2355 0.2419 684,466 +0.01(+2.15%)
Jun 22, 2022 0.2410 0.2500 0.2350 0.2368 444,998 -0.00(-0.75%)
Jun 21, 2022 0.2400 0.2599 0.2350 0.2386 947,912 -0.00(-0.58%)
Jun 17, 2022 0.2318 0.2591 0.2310 0.2400 817,661 +0.00(+0.00%)
Jun 16, 2022 0.2239 0.2500 0.2201 0.2400 887,396 +0.02(+7.14%)
Jun 15, 2022 0.2243 0.2340 0.2194 0.2240 683,051 +0.01(+3.13%)
Jun 14, 2022 0.2132 0.2360 0.2110 0.2172 1,131,984 -0.00(-1.00%)
Jun 13, 2022 0.2250 0.2314 0.2170 0.2194 1,580,065 -0.02(-10.01%)
Jun 10, 2022 0.2389 0.2500 0.2300 0.2438 763,132 -0.01(-2.48%)
Jun 09, 2022 0.2382 0.2599 0.2352 0.2500 2,890,366 +0.02(+8.70%)
Jun 08, 2022 0.2300 0.2396 0.2211 0.2300 1,065,612 +0.01(+3.98%)
Jun 07, 2022 0.2235 0.2300 0.2175 0.2212 1,005,128 -0.01(-4.08%)
Jun 06, 2022 0.2410 0.2700 0.2230 0.2306 3,821,590 -0.01(-3.72%)
Jun 03, 2022 0.2300 0.2450 0.2300 0.2395 1,179,532 -0.00(-1.76%)
Jun 02, 2022 0.2300 0.2476 0.2306 0.2438 711,609 +0.01(+2.52%)
Jun 01, 2022 0.2340 0.2660 0.2273 0.2378 4,755,234 +0.01(+2.68%)
May 31, 2022 0.2400 0.2483 0.2281 0.2316 742,512 -0.01(-3.46%)
May 27, 2022 0.2497 0.2497 0.2253 0.2399 982,141 -0.00(-0.87%)
May 26, 2022 0.2320 0.2650 0.2202 0.2420 3,053,341 +0.01(+5.26%)
May 25, 2022 0.2300 0.2485 0.2200 0.2299 988,580 -0.01(-3.73%)
May 24, 2022 0.2512 0.2512 0.2246 0.2388 889,658 -0.02(-6.57%)
May 23, 2022 0.3000 0.3000 0.2480 0.2556 1,037,946 -0.00(-0.51%)
May 20, 2022 0.2600 0.2600 0.2406 0.2569 668,463 +0.00(+1.66%)
May 19, 2022 0.2500 0.2571 0.2334 0.2527 723,970 +0.01(+3.99%)
May 18, 2022 0.2507 0.2672 0.2430 0.2430 942,677 -0.01(-3.07%)
May 17, 2022 0.2467 0.2671 0.2415 0.2507 1,530,162 +0.01(+3.68%)
May 16, 2022 0.2527 0.2550 0.2305 0.2418 1,110,616 -0.01(-4.05%)
May 13, 2022 0.2500 0.2700 0.2401 0.2520 2,966,104 +0.02(+10.24%)
May 12, 2022 0.2251 0.2600 0.2100 0.2286 2,687,480 +0.01(+4.38%)
May 11, 2022 0.2500 0.2500 0.2101 0.2190 1,931,413 -0.03(-10.58%)
May 10, 2022 0.2510 0.2684 0.2200 0.2449 2,660,753 -0.01(-2.70%)
May 09, 2022 0.2700 0.2660 0.2495 0.2517 3,422,669 -0.04(-12.36%)
May 06, 2022 0.2973 0.3073 0.2755 0.2872 2,014,021 -0.02(-6.57%)
May 05, 2022 0.3011 0.3891 0.2807 0.3074 13,118,578 +0.01(+3.85%)
May 04, 2022 0.3150 0.3150 0.2810 0.2960 3,242,289 -0.02(-5.31%)
May 03, 2022 0.2818 0.3300 0.2558 0.3126 6,350,493 +0.03(+10.93%)
May 02, 2022 0.2900 0.3195 0.2750 0.2818 7,304,787 -0.05(-15.75%)
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%)
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.