Skip to main content
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%)
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.