SAB Biotherapeutics, Inc. (SABS)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4.0650 | 4.2050 | 4.0000 | 4.0100 | 4.0100 | 4,800 |
| 09 may 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | 4,000 |
| 08 may 2024 | 4.1000 | 4.3480 | 4.1000 | 4.1000 | 4.1000 | 9,000 |
| 07 may 2024 | 4.2500 | 4.5000 | 4.0100 | 4.0900 | 4.0900 | 14,500 |
| 06 may 2024 | 4.1000 | 4.2500 | 3.9400 | 3.9400 | 3.9400 | 13,200 |
| 03 may 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0300 | 4.0300 | 2,500 |
| 02 may 2024 | 4.2500 | 4.3000 | 4.0200 | 4.0200 | 4.0200 | 12,200 |
| 01 may 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 300 |
| 30 abr 2024 | 4.1300 | 4.3000 | 4.1200 | 4.2900 | 4.2900 | 800 |
| 29 abr 2024 | 4.2700 | 4.2700 | 4.1800 | 4.1900 | 4.1900 | 2,700 |
| 26 abr 2024 | 4.1000 | 4.3950 | 4.1000 | 4.2500 | 4.2500 | 4,900 |
| 25 abr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 700 |
| 24 abr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 700 |
| 23 abr 2024 | 4.3800 | 4.3900 | 4.3600 | 4.3600 | 4.3600 | 900 |
| 22 abr 2024 | 4.5050 | 4.6500 | 4.3600 | 4.3900 | 4.3900 | 1,700 |
| 19 abr 2024 | 4.3100 | 4.3100 | 4.2900 | 4.2900 | 4.2900 | 900 |
| 18 abr 2024 | 4.3400 | 4.7060 | 4.3400 | 4.4600 | 4.4600 | 2,900 |
| 17 abr 2024 | 4.3700 | 4.8500 | 4.3400 | 4.6000 | 4.6000 | 3,600 |
| 16 abr 2024 | 4.9400 | 4.9400 | 4.5300 | 4.8800 | 4.8800 | 6,900 |
| 15 abr 2024 | 4.7800 | 4.7800 | 4.6000 | 4.6100 | 4.6100 | 3,100 |
| 12 abr 2024 | 4.6100 | 4.6750 | 4.5400 | 4.6750 | 4.6750 | 3,500 |
| 11 abr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 700 |
| 10 abr 2024 | 4.4900 | 4.5500 | 4.4900 | 4.5500 | 4.5500 | 2,600 |
| 09 abr 2024 | 4.4920 | 4.4920 | 4.4600 | 4.4600 | 4.4600 | 1,600 |
| 08 abr 2024 | 4.2500 | 4.4600 | 4.2500 | 4.4600 | 4.4600 | 1,000 |
| 05 abr 2024 | 4.4500 | 4.6200 | 4.2500 | 4.3400 | 4.3400 | 4,100 |
| 04 abr 2024 | 4.5460 | 4.5460 | 4.2500 | 4.4200 | 4.4200 | 9,000 |
| 03 abr 2024 | 4.8340 | 4.8570 | 4.4600 | 4.4600 | 4.4600 | 4,300 |
| 02 abr 2024 | 4.7200 | 4.7200 | 4.4690 | 4.5000 | 4.5000 | 8,500 |
| 01 abr 2024 | 4.5100 | 4.5100 | 4.2600 | 4.2900 | 4.2900 | 5,400 |
| 28 mar 2024 | 4.3500 | 4.6700 | 4.3500 | 4.5400 | 4.5400 | 4,800 |
| 27 mar 2024 | 4.1700 | 4.4300 | 4.1700 | 4.2200 | 4.2200 | 2,300 |
| 26 mar 2024 | 4.4100 | 4.4300 | 4.0000 | 4.1700 | 4.1700 | 20,400 |
| 25 mar 2024 | 4.9500 | 4.9500 | 4.1100 | 4.2500 | 4.2500 | 24,000 |
| 22 mar 2024 | 4.7930 | 4.8800 | 4.7930 | 4.8800 | 4.8800 | 1,400 |
| 21 mar 2024 | 4.8000 | 4.8000 | 4.6900 | 4.6900 | 4.6900 | 5,700 |
| 20 mar 2024 | 4.9100 | 4.9100 | 4.6500 | 4.7900 | 4.7900 | 2,800 |
| 19 mar 2024 | 5.4500 | 5.5150 | 4.8000 | 4.8000 | 4.8000 | 31,100 |
| 18 mar 2024 | 5.5000 | 5.8900 | 5.4000 | 5.4000 | 5.4000 | 10,800 |
| 15 mar 2024 | 6.0200 | 6.3000 | 5.5200 | 5.5200 | 5.5200 | 98,400 |
| 14 mar 2024 | 5.9200 | 6.0900 | 5.7870 | 6.0000 | 6.0000 | 12,800 |
| 13 mar 2024 | 6.0000 | 6.1500 | 5.7900 | 5.7900 | 5.7900 | 29,900 |
| 12 mar 2024 | 5.1200 | 5.8800 | 5.1200 | 5.8600 | 5.8600 | 20,200 |
| 11 mar 2024 | 5.3900 | 5.5000 | 5.3600 | 5.4900 | 5.4900 | 16,500 |
| 08 mar 2024 | 5.0860 | 5.3600 | 5.0860 | 5.3600 | 5.3600 | 13,500 |
| 07 mar 2024 | 5.2820 | 5.3400 | 5.1600 | 5.3200 | 5.3200 | 22,000 |
| 06 mar 2024 | 4.9900 | 5.3000 | 4.9600 | 5.2900 | 5.2900 | 34,300 |
| 05 mar 2024 | 4.3400 | 5.0000 | 4.3350 | 4.9900 | 4.9900 | 24,600 |
| 04 mar 2024 | 4.3600 | 4.4330 | 4.0000 | 4.3500 | 4.3500 | 38,200 |
| 01 mar 2024 | 4.5000 | 4.5800 | 4.4000 | 4.4100 | 4.4100 | 20,000 |
| 29 feb 2024 | 4.5000 | 4.9600 | 4.4000 | 4.4600 | 4.4600 | 71,000 |
| 28 feb 2024 | 4.8000 | 4.8000 | 4.2200 | 4.2200 | 4.2200 | 13,400 |
| 27 feb 2024 | 4.9060 | 5.0300 | 4.8400 | 5.0000 | 5.0000 | 4,700 |
| 26 feb 2024 | 4.9000 | 5.0000 | 4.8900 | 4.9900 | 4.9900 | 4,900 |
| 23 feb 2024 | 4.8800 | 5.0300 | 4.7100 | 4.9600 | 4.9600 | 10,600 |
| 22 feb 2024 | 5.1000 | 5.1000 | 4.9000 | 4.9100 | 4.9100 | 8,300 |
| 21 feb 2024 | 5.2500 | 5.2500 | 5.1000 | 5.1700 | 5.1700 | 8,200 |
| 20 feb 2024 | 5.4900 | 5.5000 | 5.1500 | 5.2400 | 5.2400 | 11,500 |
| 16 feb 2024 | 5.4100 | 5.6000 | 5.4000 | 5.4900 | 5.4900 | 10,900 |
| 15 feb 2024 | 5.7000 | 5.9000 | 5.4100 | 5.5500 | 5.5500 | 55,500 |
| 14 feb 2024 | 5.4100 | 5.9600 | 5.4000 | 5.9600 | 5.9600 | 15,100 |
| 13 feb 2024 | 5.9000 | 5.9000 | 5.4800 | 5.7700 | 5.7700 | 2,200 |
| 12 feb 2024 | 5.8320 | 6.0500 | 5.7300 | 5.8500 | 5.8500 | 49,300 |
| 09 feb 2024 | 5.5650 | 5.9700 | 5.5300 | 5.9700 | 5.9700 | 13,900 |
| 08 feb 2024 | 5.5500 | 5.6100 | 5.4320 | 5.4320 | 5.4320 | 1,300 |
| 07 feb 2024 | 5.3100 | 5.5400 | 5.1940 | 5.5400 | 5.5400 | 13,100 |
| 06 feb 2024 | 5.5600 | 5.5900 | 5.5300 | 5.5300 | 5.5300 | 1,700 |
| 05 feb 2024 | 5.7700 | 5.8200 | 5.3900 | 5.5300 | 5.5300 | 10,900 |
| 02 feb 2024 | 5.9090 | 5.9600 | 5.8200 | 5.9600 | 5.9600 | 2,700 |
| 01 feb 2024 | 5.8180 | 5.9000 | 5.7500 | 5.9000 | 5.9000 | 5,000 |
| 31 ene 2024 | 5.8830 | 6.0000 | 5.8830 | 6.0000 | 6.0000 | 24,900 |
| 30 ene 2024 | 5.8300 | 5.9800 | 5.8300 | 5.8700 | 5.8700 | 1,900 |
| 29 ene 2024 | 5.3800 | 6.0000 | 4.8000 | 5.9900 | 5.9900 | 33,000 |
| 26 ene 2024 | 5.8800 | 6.0000 | 5.8700 | 5.9750 | 5.9750 | 6,000 |
| 25 ene 2024 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | 6.0000 | 11,500 |
| 24 ene 2024 | 6.0000 | 6.0000 | 5.8800 | 6.0000 | 6.0000 | 12,900 |
| 23 ene 2024 | 5.8750 | 6.1000 | 5.8750 | 6.0800 | 6.0800 | 9,800 |
| 22 ene 2024 | 5.9000 | 5.9200 | 5.6900 | 5.8100 | 5.8100 | 5,700 |
| 19 ene 2024 | 6.0200 | 6.0200 | 5.9200 | 6.0000 | 6.0000 | 3,100 |
| 18 ene 2024 | 6.1500 | 6.1900 | 5.8100 | 6.1300 | 6.1300 | 78,100 |
| 17 ene 2024 | 6.0500 | 6.1500 | 6.0100 | 6.1500 | 6.1500 | 29,400 |
| 16 ene 2024 | 5.8800 | 6.2000 | 5.3000 | 6.0250 | 6.0250 | 21,600 |
| 12 ene 2024 | 6.0000 | 6.3000 | 5.8250 | 5.9800 | 5.9800 | 40,000 |
| 11 ene 2024 | 5.8700 | 6.3900 | 5.6650 | 6.2200 | 6.2200 | 22,900 |
| 10 ene 2024 | 5.9000 | 5.9000 | 5.7410 | 5.9000 | 5.9000 | 4,600 |
| 09 ene 2024 | 5.4000 | 6.0000 | 5.4000 | 5.9400 | 5.9400 | 4,900 |
| 08 ene 2024 | 6.0010 | 6.1000 | 5.6100 | 6.0600 | 6.0600 | 14,700 |
| 05 ene 2024 | 6.1300 | 6.2400 | 5.5860 | 5.8200 | 5.8200 | 24,100 |
| 05 ene 2024 | 1:10 División de acciones | |||||
| 04 ene 2024 | 6.9000 | 7.0000 | 6.2000 | 6.4900 | 6.4900 | 9,040 |
| 03 ene 2024 | 6.9000 | 7.0000 | 6.6000 | 6.8900 | 6.8900 | 5,020 |
| 02 ene 2024 | 7.0000 | 7.0000 | 6.7500 | 7.0000 | 7.0000 | 9,850 |
| 29 dic 2023 | 7.0000 | 7.0000 | 6.8500 | 6.8800 | 6.8800 | 3,940 |
| 28 dic 2023 | 7.0700 | 7.0700 | 6.8000 | 6.9100 | 6.9100 | 7,660 |
| 27 dic 2023 | 7.1900 | 7.2000 | 6.5600 | 6.9000 | 6.9000 | 12,400 |
| 26 dic 2023 | 7.1000 | 7.5200 | 6.9000 | 7.1000 | 7.1000 | 10,890 |
| 22 dic 2023 | 7.4000 | 7.7000 | 7.0000 | 7.0100 | 7.0100 | 16,210 |
| 21 dic 2023 | 7.7000 | 7.7000 | 7.0100 | 7.3500 | 7.3500 | 5,180 |
| 20 dic 2023 | 7.6000 | 7.7000 | 7.4000 | 7.5000 | 7.5000 | 3,780 |
| 19 dic 2023 | 7.7000 | 7.8000 | 7.2300 | 7.4200 | 7.4200 | 6,390 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.