STAB Quote, Trading Chart, Statera Biopharma Inc.

home / stock / stab / stab quote

Stock Information
Company Name: Statera Biopharma Inc.
Stock Symbol: STAB
Market: NASDAQ
Menu
STAB STAB Quote STAB Short STAB News STAB Articles STAB Message Board
Get STAB Alerts

News, Short Squeeze, Breakout and More Instantly...
STAB Quote
Last:$0.0911
Change Percent:3.02%
Open:$0.0932
Previous Close:$0.0911
High:$0.1088
Low:$0.0905
Volume:2,568,692
Last Trade Date Time:01/11/2023 03:40:53 pm
Quotes are delayed by 15 to 20 minutes.
STAB Chart
Last Twenty Trading Days
Date:2023-01-11
Open:$0.0932
Close:$0.0911
High:$0.1088
Low:$0.0905
Volume:2,568,692
Date:2023-01-10
Open:$0.09
Close:$0.0961
High:$0.0975
Low:$0.089
Volume:2,150,801
Date:2023-01-09
Open:$0.0919
Close:$0.089
High:$0.0929
Low:$0.0818
Volume:1,722,229
Date:2023-01-06
Open:$0.089
Close:$0.09
High:$0.0928
Low:$0.0862
Volume:995,486
Date:2023-01-05
Open:$0.1
Close:$0.09
High:$0.1
Low:$0.089
Volume:2,323,869
Date:2023-01-04
Open:$0.0938
Close:$0.0979
High:$0.1084
Low:$0.0872
Volume:3,701,634
Date:2023-01-03
Open:$0.0862
Close:$0.093
High:$0.098
Low:$0.0831
Volume:1,898,533
Date:2023-01-02
Open:$0.0925
Close:$0.0812
High:$0.0938
Low:$0.0808
Volume:1,897,802
Date:2022-12-30
Open:$0.0925
Close:$0.0812
High:$0.0938
Low:$0.0808
Volume:1,897,802
Date:2022-12-29
Open:$0.095
Close:$0.0905
High:$0.095
Low:$0.089
Volume:1,324,801
Date:2022-12-28
Open:$0.0862
Close:$0.09
High:$0.0939
Low:$0.0862
Volume:1,311,026
Date:2022-12-27
Open:$0.09
Close:$0.0903
High:$0.1395
Low:$0.087
Volume:9,261,228
Date:2022-12-26
Open:$0.096
Close:$0.087
High:$0.1003
Low:$0.085
Volume:649,516
Date:2022-12-23
Open:$0.096
Close:$0.087
High:$0.1003
Low:$0.085
Volume:649,516
Date:2022-12-22
Open:$0.101
Close:$0.1
High:$0.1015
Low:$0.097
Volume:625,652
Date:2022-12-21
Open:$0.1082
Close:$0.1009
High:$0.1082
Low:$0.1008
Volume:905,955
Date:2022-12-20
Open:$0.1
Close:$0.106
High:$0.108
Low:$0.1
Volume:934,630
Date:2022-12-19
Open:$0.1131
Close:$0.1096
High:$0.1134
Low:$0.103
Volume:1,231,298
Date:2022-12-16
Open:$0.1041
Close:$0.1098
High:$0.1167
Low:$0.1041
Volume:693,961
Date:2022-12-15
Open:$0.1023
Close:$0.1087
High:$0.1129
Low:$0.1001
Volume:916,372