Silverback Therapeutics I... (SBTX)
NASDAQ: SBTX
· Real-Time Price · USD
5.87
0.06 (1.03%)
At close: Nov 09, 2022, 6:00 AM
SBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2022 | 5.82 | 6.15 | 5.72 | 5.87 | 5.87 | 1.03% | 116,700 |
| Nov 7, 2022 | 6.05 | 6.14 | 5.80 | 5.81 | 5.81 | -3.33% | 158,815 |
| Nov 4, 2022 | 6.10 | 6.10 | 5.86 | 6.01 | 6.01 | -0.83% | 130,885 |
| Nov 3, 2022 | 6.20 | 6.41 | 6.05 | 6.06 | 6.06 | -2.73% | 94,203 |
| Nov 2, 2022 | 6.16 | 6.46 | 5.89 | 6.23 | 6.23 | 1.30% | 140,774 |
| Nov 1, 2022 | 6.27 | 6.32 | 6.13 | 6.15 | 6.15 | -1.13% | 47,771 |
| Oct 31, 2022 | 6.14 | 6.50 | 6.08 | 6.22 | 6.22 | 1.30% | 372,532 |
| Oct 28, 2022 | 5.82 | 6.15 | 5.63 | 6.14 | 6.14 | 6.23% | 206,823 |
| Oct 27, 2022 | 6.18 | 6.18 | 5.54 | 5.78 | 5.78 | -5.86% | 230,518 |
| Oct 26, 2022 | 6.12 | 6.40 | 6.08 | 6.14 | 6.14 | 0.16% | 290,154 |
| Oct 25, 2022 | 5.84 | 6.40 | 5.84 | 6.13 | 6.13 | 5.15% | 306,580 |
| Oct 24, 2022 | 5.75 | 5.97 | 5.51 | 5.83 | 5.83 | 1.75% | 198,243 |
| Oct 21, 2022 | 6.02 | 6.03 | 5.45 | 5.73 | 5.73 | -2.88% | 187,348 |
| Oct 20, 2022 | 5.79 | 6.12 | 5.75 | 5.90 | 5.90 | 12.17% | 595,079 |
| Oct 19, 2022 | 5.59 | 5.62 | 5.20 | 5.26 | 5.26 | -6.41% | 51,285 |
| Oct 18, 2022 | 5.35 | 5.73 | 5.35 | 5.62 | 5.62 | 2.18% | 456,062 |
| Oct 17, 2022 | 5.26 | 5.58 | 5.26 | 5.50 | 5.50 | 4.96% | 159,770 |
| Oct 14, 2022 | 5.11 | 5.24 | 5.04 | 5.24 | 5.24 | 1.35% | 55,583 |
| Oct 13, 2022 | 4.97 | 5.17 | 4.91 | 5.17 | 5.17 | 2.78% | 58,500 |
| Oct 12, 2022 | 5.24 | 5.24 | 4.96 | 5.03 | 5.03 | -3.82% | 48,941 |