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 (%)
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%)
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.