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 (%)
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%)
Apr 01, 2022 0.3050 0.3128 0.2725 0.2834 5,266,788 -0.03(-10.03%)
Mar 31, 2022 0.3232 0.3250 0.3140 0.3150 1,821,112 -0.00(-0.88%)
Mar 30, 2022 0.3300 0.3400 0.3120 0.3178 1,690,072 -0.02(-6.56%)
Mar 29, 2022 0.3141 0.3510 0.3020 0.3401 3,230,356 +0.03(+8.28%)
Mar 28, 2022 0.3300 0.3349 0.3021 0.3141 4,272,659 -0.02(-6.85%)
Mar 25, 2022 0.3440 0.3450 0.3325 0.3372 4,221,975 -0.01(-2.29%)
Mar 24, 2022 0.3500 0.3570 0.3400 0.3451 6,864,117 +0.00(+0.91%)
Mar 23, 2022 0.3420 0.3586 0.3350 0.3420 6,328,653 +0.01(+1.63%)
Mar 22, 2022 0.4000 0.4000 0.3200 0.3365 22,871,802 -0.26(-43.38%)
Mar 21, 2022 0.6489 0.6609 0.5753 0.5943 1,289,638 -0.05(-7.20%)
Mar 18, 2022 0.6400 0.6787 0.6205 0.6404 946,036 +0.01(+1.41%)
Mar 17, 2022 0.6155 0.6500 0.5805 0.6315 379,895 +0.02(+3.49%)
Mar 16, 2022 0.5950 0.6950 0.5950 0.6102 1,314,919 +0.00(+0.61%)
Mar 15, 2022 0.6900 0.7200 0.5900 0.6065 797,515 -0.08(-12.18%)
Mar 14, 2022 0.7500 0.8000 0.6716 0.6906 1,581,682 -0.07(-9.13%)
Mar 11, 2022 0.6400 0.8488 0.6200 0.7600 4,915,241 +0.11(+17.21%)
Mar 10, 2022 0.6700 0.6996 0.6200 0.6484 428,402 -0.04(-6.02%)
Mar 09, 2022 0.6100 0.6900 0.5900 0.6899 1,424,545 +0.11(+18.95%)
Mar 08, 2022 0.6500 0.6550 0.5600 0.5800 692,042 +0.03(+5.55%)
Mar 07, 2022 0.6037 0.6300 0.5400 0.5495 1,833,033 -0.09(-14.54%)
Mar 04, 2022 0.9195 1.060 0.5925 0.6430 22,108,654 -0.09(-11.92%)
Mar 03, 2022 0.8000 0.8030 0.7100 0.7300 136,802 -0.04(-4.87%)
Mar 02, 2022 0.8700 0.8800 0.7600 0.7674 111,384 -0.04(-5.26%)
Mar 01, 2022 0.8741 0.8800 0.7680 0.8100 172,205 -0.03(-3.85%)
Feb 28, 2022 0.7400 0.8425 0.7264 0.8424 167,104 +0.10(+13.84%)
Feb 25, 2022 0.7500 0.7600 0.7200 0.7400 82,761 +0.03(+4.31%)
Feb 24, 2022 0.6000 0.7500 0.6006 0.7094 209,535 +0.04(+5.35%)
Feb 23, 2022 0.7237 0.7770 0.6600 0.6734 185,022 -0.06(-7.75%)
Feb 22, 2022 0.8000 0.8300 0.7300 0.7300 141,976 -0.09(-11.41%)
Feb 18, 2022 0.8240 0 -0.06(-6.95%)
Feb 17, 2022 0.9100 0.9099 0.8711 0.8855 162,626 -0.02(-2.74%)
Feb 16, 2022 0.9500 0.9500 0.8702 0.9104 125,854 +0.01(+0.57%)
Feb 15, 2022 0.9451 0.9451 0.8729 0.9052 238,295 +0.01(+0.57%)
Feb 14, 2022 0.9100 0.9500 0.9000 0.9001 87,281 -0.04(-4.24%)
Feb 11, 2022 0.9900 0.9900 0.9100 0.9400 215,135 -0.01(-1.05%)
Feb 10, 2022 0.9800 0.9800 0.9400 0.9500 390,694 -0.01(-1.04%)
Feb 09, 2022 1.000 1.000 0.9500 0.9600 223,640 -0.01(-0.60%)
Feb 08, 2022 1.030 1.030 0.9510 0.9658 373,475 -0.06(-6.23%)
Feb 07, 2022 1.000 1.080 0.9751 1.030 833,488 -0.28(-21.37%)
Feb 04, 2022 1.370 1.390 1.300 1.310 58,285 -0.03(-2.24%)
Feb 03, 2022 1.320 1.340 81,672 -0.06(-4.29%)
Feb 02, 2022 1.370 1.450 1.340 1.400 125,632 +0.03(+2.19%)
Feb 01, 2022 1.420 1.480 1.333 1.370 71,774 -0.05(-3.52%)
Jan 31, 2022 1.430 1.300 1.420 140,678 +0.00(+0.00%)
Jan 28, 2022 1.300 1.440 1.300 1.420 71,852 +0.08(+5.97%)
Jan 27, 2022 1.420 1.420 1.290 1.340 68,503 -0.10(-6.94%)
Jan 26, 2022 1.580 1.580 1.410 1.440 97,043 -0.04(-2.70%)
Jan 25, 2022 1.320 1.527 1.310 1.480 89,948 +0.10(+7.25%)
Jan 24, 2022 1.540 1.603 1.250 1.380 258,923 -0.21(-13.21%)
Jan 21, 2022 1.740 1.750 1.520 1.590 154,148 -0.17(-9.66%)
Jan 20, 2022 1.820 1.910 1.730 1.760 95,356 -0.04(-2.22%)
Jan 19, 2022 1.850 1.940 1.750 1.800 69,865 -0.05(-2.70%)
Jan 18, 2022 2.000 2.000 1.820 1.850 41,947 -0.12(-6.09%)
Jan 14, 2022 1.970 0 +0.07(+3.68%)
Jan 13, 2022 2.010 2.050 1.900 1.900 68,245 -0.06(-3.06%)
Jan 12, 2022 2.080 2.150 1.950 1.960 134,984 -0.07(-3.45%)
Jan 11, 2022 1.860 2.040 1.835 2.030 77,446 +0.21(+11.54%)
Jan 10, 2022 1.850 1.870 1.750 1.820 72,997 -0.02(-1.09%)
Jan 07, 2022 1.880 1.990 1.840 1.840 128,218 -0.04(-2.13%)
Jan 06, 2022 2.000 2.020 1.860 1.880 168,272 -0.14(-6.93%)
Jan 05, 2022 2.110 2.120 2.000 2.020 206,953 -0.12(-5.61%)
Jan 04, 2022 2.230 2.280 2.065 2.140 133,786 -0.13(-5.73%)
Jan 03, 2022 2.340 2.380 2.240 2.270 83,773 -0.03(-1.30%)
Dec 31, 2021 2.260 2.320 2.220 2.300 170,925 +0.06(+2.68%)
Dec 30, 2021 2.150 2.280 2.150 2.240 192,041 +0.09(+4.19%)
Dec 29, 2021 2.210 2.244 2.104 2.150 150,172 -0.01(-0.46%)
Dec 28, 2021 2.250 2.250 2.120 2.160 223,666 -0.07(-3.14%)
Dec 27, 2021 2.300 2.300 2.200 2.230 163,469 -0.06(-2.62%)
Dec 23, 2021 2.290 2.320 2.220 2.290 158,367 +0.01(+0.44%)
Dec 22, 2021 2.180 2.420 2.140 2.280 330,182 +0.04(+1.79%)
Dec 21, 2021 2.180 2.250 2.150 2.240 169,254 +0.04(+1.82%)
Dec 20, 2021 2.100 2.200 2.090 2.200 137,966 +0.00(+0.00%)
Dec 17, 2021 2.370 2.370 2.105 2.200 319,044 -0.15(-6.38%)
Dec 16, 2021 2.180 2.450 2.130 2.350 271,799 +0.25(+11.90%)
Dec 15, 2021 2.010 2.180 1.995 2.100 192,033 +0.09(+4.48%)
Dec 14, 2021 2.100 2.200 2.000 2.010 270,514 -0.06(-2.90%)
Dec 13, 2021 2.090 2.190 2.070 2.070 244,615 -0.02(-0.96%)
Dec 10, 2021 2.330 2.370 2.090 2.090 318,156 -0.22(-9.52%)
Dec 09, 2021 2.550 2.600 2.310 2.310 102,434 -0.24(-9.41%)
Dec 08, 2021 2.460 2.590 2.316 2.550 205,164 +0.14(+5.81%)
Dec 07, 2021 2.020 2.790 2.020 2.410 1,077,042 +0.40(+19.90%)
Dec 06, 2021 2.210 2.230 1.990 2.010 372,681 -0.29(-12.61%)
Dec 03, 2021 2.460 2.500 2.260 2.300 205,001 -0.20(-8.00%)
Dec 02, 2021 2.730 2.800 2.270 2.500 313,326 -0.19(-7.06%)
Dec 01, 2021 2.990 2.990 2.650 2.690 816,531 -0.25(-8.50%)
Nov 30, 2021 3.060 3.210 2.910 2.940 177,242 -0.22(-6.96%)
Nov 29, 2021 3.440 3.470 3.110 3.160 186,652 -0.18(-5.39%)
Nov 26, 2021 3.410 3.490 3.290 3.340 59,260 -0.18(-5.11%)
Nov 24, 2021 3.450 3.596 3.400 3.520 133,613 +0.08(+2.33%)
Nov 23, 2021 3.460 3.569 3.310 3.440 103,075 +0.02(+0.58%)
Nov 22, 2021 3.410 3.600 3.250 3.420 134,726 -0.06(-1.72%)
Nov 19, 2021 3.240 3.650 3.231 3.480 158,544 +0.23(+7.08%)
Nov 18, 2021 3.760 3.290 3.160 3.250 266,521 -0.50(-13.33%)
Nov 17, 2021 3.930 3.977 3.690 3.750 102,718 -0.14(-3.60%)
Nov 16, 2021 4.020 4.100 3.750 3.890 169,653 -0.13(-3.23%)
Nov 15, 2021 4.170 4.180 3.865 4.020 121,349 -0.06(-1.47%)
Nov 12, 2021 3.750 4.160 3.700 4.080 202,682 +0.20(+5.15%)
Nov 11, 2021 3.860 3.930 3.610 3.880 153,075 +0.05(+1.31%)
Nov 10, 2021 3.880 3.830 125,710 +0.07(+1.86%)
Nov 09, 2021 3.900 3.900 3.640 3.760 147,446 -0.12(-3.09%)
Nov 08, 2021 3.890 3.900 3.800 3.880 174,793 +0.19(+5.15%)
Nov 05, 2021 3.520 3.790 3.430 3.690 158,853 +0.09(+2.50%)
Nov 04, 2021 3.740 3.750 3.470 3.600 283,673 -0.15(-4.00%)
Nov 03, 2021 3.640 3.970 3.530 3.750 206,223 +0.11(+3.02%)
Nov 02, 2021 3.810 3.810 3.460 3.640 182,689 -0.18(-4.71%)
Nov 01, 2021 3.890 4.040 3.750 3.820 235,106 +0.01(+0.26%)
Oct 29, 2021 3.600 3.840 3.810 287,755 +0.24(+6.72%)
Oct 28, 2021 3.250 3.650 3.570 337,321 +0.41(+12.97%)
Oct 27, 2021 3.500 3.500 3.160 3.160 173,267 -0.32(-9.20%)
Oct 26, 2021 3.370 3.480 144,835 +0.03(+0.87%)
Oct 25, 2021 3.520 3.450 216,089 -0.11(-3.09%)
Oct 22, 2021 3.790 3.790 3.276 3.560 303,988 -0.31(-8.01%)
Oct 21, 2021 3.600 3.870 3.580 3.870 275,203 +0.30(+8.40%)
Oct 20, 2021 3.440 3.850 3.410 3.570 335,420 +0.13(+3.78%)
Oct 19, 2021 3.070 3.520 3.050 3.440 327,862 +0.28(+8.86%)
Oct 18, 2021 3.090 3.200 2.920 3.160 401,094 -0.06(-1.86%)
Oct 15, 2021 2.990 3.850 2.850 3.220 2,518,283 +0.38(+13.38%)
Oct 14, 2021 3.250 3.250 2.750 2.840 267,797 -0.27(-8.68%)
Oct 13, 2021 3.000 3.300 2.890 3.110 530,859 +0.41(+15.19%)
Oct 12, 2021 2.660 2.750 2.510 2.700 208,316 +0.13(+5.06%)
Oct 11, 2021 2.250 2.610 2.230 2.570 265,128 +0.34(+15.25%)
Oct 08, 2021 2.300 2.300 2.110 2.230 54,768 +0.03(+1.36%)
Oct 07, 2021 2.200 2.320 2.150 2.200 58,670 -0.01(-0.45%)
Oct 06, 2021 2.330 2.390 2.210 2.210 41,324 -0.15(-6.36%)
Oct 05, 2021 2.330 2.400 2.210 2.360 27,065 +0.04(+1.72%)
Oct 04, 2021 2.300 2.420 2.300 2.320 51,665 +0.03(+1.31%)
Oct 01, 2021 2.280 2.410 2.200 2.290 26,380 -0.02(-0.87%)
Sep 30, 2021 2.230 2.410 2.210 2.310 57,272 +0.02(+0.87%)
Sep 29, 2021 2.400 2.400 2.170 2.290 83,025 -0.05(-2.14%)
Sep 28, 2021 2.420 2.580 2.340 2.340 78,052 -0.08(-3.31%)
Sep 27, 2021 2.490 2.618 2.350 2.420 95,681 -0.05(-2.02%)
Sep 24, 2021 2.750 2.750 2.450 2.470 212,209 -0.25(-9.19%)
Sep 23, 2021 2.810 2.845 2.681 2.720 183,979 -0.12(-4.23%)
Sep 22, 2021 2.800 2.900 2.800 2.840 64,655 +0.03(+1.07%)
Sep 21, 2021 2.950 2.960 2.750 2.810 110,338 -0.12(-4.10%)
Sep 20, 2021 3.040 3.180 2.910 2.930 99,404 -0.26(-8.15%)
Sep 17, 2021 3.180 3.350 3.110 3.190 401,660 -0.02(-0.62%)
Sep 16, 2021 3.280 3.450 3.150 3.210 141,537 -0.04(-1.23%)
Sep 15, 2021 3.260 3.456 3.130 3.250 101,792 -0.01(-0.31%)
Sep 14, 2021 3.570 3.700 3.160 3.260 150,175 -0.28(-7.91%)
Sep 13, 2021 3.840 4.085 3.490 3.540 226,367 -0.24(-6.35%)
Sep 10, 2021 4.290 4.320 3.580 3.780 211,613 -0.56(-12.90%)
Sep 09, 2021 4.170 4.650 4.080 4.340 160,852 +0.11(+2.60%)
Sep 08, 2021 4.420 4.430 3.851 4.230 129,779 -0.11(-2.53%)
Sep 07, 2021 3.600 4.660 3.580 4.340 383,809 +0.77(+21.57%)
Sep 03, 2021 3.770 3.780 3.309 3.570 66,307 -0.21(-5.56%)
Sep 02, 2021 3.080 3.780 3.080 3.780 254,082 +0.66(+21.15%)
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.