Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silverback Therapeutics Inc (NQ: SBTX )

5.870 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 8, 2022 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 (%)
Sep 30, 2022 5.280 5.500 5.130 5.280 274,722 -0.01(-0.19%)
Sep 29, 2022 5.230 5.430 5.140 5.290 521,165 -0.06(-1.12%)
Sep 28, 2022 4.960 5.390 4.910 5.350 137,530 +0.37(+7.43%)
Sep 27, 2022 4.960 5.180 4.750 4.980 269,225 +0.05(+1.01%)
Sep 26, 2022 4.560 4.960 4.560 4.930 141,850 +0.27(+5.79%)
Sep 23, 2022 4.600 4.720 4.450 4.660 371,711 -0.06(-1.27%)
Sep 22, 2022 4.730 4.760 4.460 4.720 351,378 -0.03(-0.63%)
Sep 21, 2022 4.780 4.900 4.710 4.750 156,912 -0.05(-1.04%)
Sep 20, 2022 4.870 4.960 4.750 4.800 63,507 -0.11(-2.24%)
Sep 19, 2022 4.780 4.970 4.665 4.910 129,641 +0.02(+0.41%)
Sep 16, 2022 5.030 5.030 4.840 4.890 303,391 -0.19(-3.74%)
Sep 15, 2022 5.080 5.150 5.020 5.080 82,582 -0.03(-0.59%)
Sep 14, 2022 5.230 5.320 5.010 5.110 157,644 -0.09(-1.73%)
Sep 13, 2022 5.170 5.300 5.020 5.200 85,522 -0.06(-1.14%)
Sep 12, 2022 5.220 5.340 5.135 5.260 74,331 +0.07(+1.35%)
Sep 09, 2022 5.190 5.430 4.980 5.190 92,382 -0.18(-3.35%)
Sep 08, 2022 5.210 5.450 5.130 5.370 93,420 +0.15(+2.87%)
Sep 07, 2022 5.100 5.300 5.003 5.220 164,470 +0.12(+2.35%)
Sep 06, 2022 5.090 5.200 4.980 5.100 85,986 -0.07(-1.35%)
Sep 02, 2022 5.200 5.210 4.770 5.170 120,643 +0.01(+0.19%)
Sep 01, 2022 5.430 5.430 4.980 5.160 179,342 -0.28(-5.15%)
Aug 31, 2022 5.250 5.480 5.250 5.440 118,288 +0.18(+3.42%)
Aug 30, 2022 5.110 5.370 5.110 5.260 138,108 +0.10(+1.94%)
Aug 29, 2022 5.220 5.310 5.100 5.160 69,567 -0.08(-1.53%)
Aug 26, 2022 5.520 5.520 5.180 5.240 82,050 -0.28(-5.07%)
Aug 25, 2022 5.520 5.570 5.400 5.520 115,759 +0.00(+0.00%)
Aug 24, 2022 5.480 5.655 5.390 5.520 132,099 +0.02(+0.36%)
Aug 23, 2022 5.410 5.570 5.280 5.500 163,711 +0.20(+3.77%)
Aug 22, 2022 5.260 5.345 5.140 5.300 148,586 -0.01(-0.19%)
Aug 19, 2022 5.340 5.390 5.170 5.310 140,023 -0.15(-2.75%)
Aug 18, 2022 5.530 5.570 5.325 5.460 156,839 -0.05(-0.91%)
Aug 17, 2022 5.330 5.540 5.150 5.510 320,722 +0.12(+2.23%)
Aug 16, 2022 5.190 5.470 5.070 5.390 238,736 +0.19(+3.65%)
Aug 15, 2022 5.080 5.250 5.030 5.200 120,084 +0.12(+2.36%)
Aug 12, 2022 5.320 5.325 5.000 5.080 236,912 -0.10(-1.93%)
Aug 11, 2022 5.000 5.270 4.970 5.180 209,907 +0.15(+2.98%)
Aug 10, 2022 4.750 5.040 4.730 5.030 178,274 +0.22(+4.57%)
Aug 09, 2022 4.980 4.990 4.720 4.810 443,430 -0.17(-3.41%)
Aug 08, 2022 5.080 5.290 4.950 4.980 204,301 -0.22(-4.23%)
Aug 05, 2022 4.960 5.340 4.890 5.200 332,872 +0.17(+3.38%)
Aug 04, 2022 5.100 5.170 4.920 5.030 371,748 -0.04(-0.79%)
Aug 03, 2022 5.110 5.200 5.025 5.070 370,834 +0.01(+0.20%)
Aug 02, 2022 5.090 5.190 4.950 5.060 226,746 -0.14(-2.69%)
Aug 01, 2022 5.070 5.260 5.023 5.200 422,153 +0.04(+0.78%)
Jul 29, 2022 4.840 5.370 4.750 5.160 1,770,686 +0.36(+7.50%)
Jul 28, 2022 4.300 4.800 4.300 4.800 787,580 +0.44(+10.09%)
Jul 27, 2022 4.160 4.370 4.070 4.360 632,197 +0.22(+5.31%)
Jul 26, 2022 4.030 4.160 3.960 4.140 323,795 +0.07(+1.72%)
Jul 25, 2022 3.820 4.070 3.820 4.070 418,792 +0.16(+4.09%)
Jul 22, 2022 3.990 4.020 3.680 3.910 2,728,182 -0.49(-11.14%)
Jul 21, 2022 4.380 4.440 4.330 4.400 333,312 -0.04(-0.90%)
Jul 20, 2022 4.270 4.470 4.250 4.440 203,183 +0.14(+3.26%)
Jul 19, 2022 4.350 4.470 4.275 4.300 175,644 -0.04(-0.92%)
Jul 18, 2022 4.440 4.490 4.300 4.340 108,006 -0.07(-1.59%)
Jul 15, 2022 4.460 4.470 4.330 4.410 141,985 +0.02(+0.46%)
Jul 14, 2022 4.770 4.770 4.304 4.390 270,695 -0.43(-8.92%)
Jul 13, 2022 4.580 4.850 4.530 4.820 307,683 +0.11(+2.34%)
Jul 12, 2022 4.520 4.710 4.510 4.710 194,689 +0.14(+3.06%)
Jul 11, 2022 4.490 4.575 4.410 4.570 166,804 +0.00(+0.00%)
Jul 08, 2022 4.450 4.600 4.390 4.570 232,959 +0.07(+1.56%)
Jul 07, 2022 4.330 4.525 4.310 4.500 300,713 +0.17(+3.93%)
Jul 06, 2022 4.180 4.430 4.180 4.330 259,828 +0.17(+4.09%)
Jul 05, 2022 4.110 4.210 4.040 4.160 202,722 +0.04(+0.97%)
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.