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 (%)
Nov 08, 2022 5.870 0 +0.06(+1.03%)
Nov 07, 2022 6.050 6.135 5.800 5.810 158,815 -0.20(-3.33%)
Nov 04, 2022 6.100 6.100 5.860 6.010 130,885 -0.05(-0.83%)
Nov 03, 2022 6.200 6.410 6.050 6.060 94,203 -0.17(-2.73%)
Nov 02, 2022 6.160 6.460 5.890 6.230 140,774 +0.08(+1.30%)
Nov 01, 2022 6.270 6.320 6.130 6.150 47,771 -0.07(-1.13%)
Oct 31, 2022 6.140 6.500 6.080 6.220 372,532 +0.08(+1.30%)
Oct 28, 2022 5.820 6.150 5.630 6.140 206,823 +0.36(+6.23%)
Oct 27, 2022 6.180 6.180 5.545 5.780 230,518 -0.36(-5.86%)
Oct 26, 2022 6.120 6.400 6.080 6.140 290,154 +0.01(+0.16%)
Oct 25, 2022 5.840 6.400 5.840 6.130 306,580 +0.30(+5.15%)
Oct 24, 2022 5.750 5.970 5.510 5.830 198,243 +0.10(+1.75%)
Oct 21, 2022 6.020 6.030 5.450 5.730 187,348 -0.17(-2.88%)
Oct 20, 2022 5.790 6.120 5.750 5.900 595,059 +0.64(+12.17%)
Oct 19, 2022 5.590 5.620 5.200 5.260 51,285 -0.36(-6.41%)
Oct 18, 2022 5.350 5.730 5.350 5.620 456,062 +0.12(+2.18%)
Oct 17, 2022 5.260 5.580 5.260 5.500 159,770 +0.26(+4.96%)
Oct 14, 2022 5.110 5.240 5.040 5.240 55,583 +0.07(+1.35%)
Oct 13, 2022 4.970 5.170 4.910 5.170 58,500 +0.14(+2.78%)
Oct 12, 2022 5.240 5.245 4.960 5.030 48,941 -0.20(-3.82%)
Oct 11, 2022 5.040 5.350 4.915 5.230 118,276 +0.19(+3.77%)
Oct 10, 2022 5.200 5.230 5.040 5.040 103,546 -0.21(-4.00%)
Oct 07, 2022 5.160 5.310 4.780 5.250 82,760 -0.02(-0.38%)
Oct 06, 2022 5.020 5.330 5.020 5.270 87,856 +0.17(+3.33%)
Oct 05, 2022 5.430 5.430 4.940 5.100 164,813 -0.38(-6.93%)
Oct 04, 2022 5.440 5.520 5.280 5.480 161,630 +0.05(+0.92%)
Oct 03, 2022 5.370 5.580 5.250 5.430 125,349 +0.15(+2.84%)
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%)
Jul 01, 2022 4.200 4.310 4.040 4.120 262,095 -0.12(-2.83%)
Jun 30, 2022 4.330 4.430 4.240 4.240 252,380 -0.17(-3.85%)
Jun 29, 2022 4.280 4.529 4.180 4.410 688,109 +0.12(+2.80%)
Jun 28, 2022 4.440 4.480 4.115 4.290 649,189 -0.15(-3.38%)
Jun 27, 2022 4.320 4.450 4.130 4.440 268,448 +0.09(+2.07%)
Jun 24, 2022 4.290 4.450 4.260 4.350 2,710,801 +0.07(+1.64%)
Jun 23, 2022 4.280 4.350 4.150 4.280 444,967 -0.04(-0.93%)
Jun 22, 2022 4.120 4.390 4.070 4.320 962,770 +0.15(+3.60%)
Jun 21, 2022 4.090 4.180 4.050 4.170 421,861 +0.14(+3.47%)
Jun 17, 2022 3.980 4.130 3.930 4.030 437,945 +0.05(+1.26%)
Jun 16, 2022 3.960 3.990 3.750 3.980 598,414 -0.03(-0.75%)
Jun 15, 2022 4.000 4.030 3.910 4.010 323,754 +0.00(+0.00%)
Jun 14, 2022 4.030 4.050 3.885 4.010 378,020 -0.02(-0.50%)
Jun 13, 2022 4.070 4.110 3.830 4.030 702,448 -0.15(-3.59%)
Jun 10, 2022 4.160 4.200 4.040 4.180 439,876 -0.08(-1.88%)
Jun 09, 2022 4.070 4.280 3.950 4.260 621,748 +0.21(+5.19%)
Jun 08, 2022 3.910 4.100 3.890 4.050 374,576 +0.08(+2.02%)
Jun 07, 2022 3.700 3.990 3.680 3.970 551,997 +0.26(+7.01%)
Jun 06, 2022 3.620 3.750 3.560 3.710 318,871 +0.10(+2.77%)
Jun 03, 2022 3.580 3.710 3.560 3.610 224,854 +0.00(+0.00%)
Jun 02, 2022 3.460 3.620 3.375 3.610 245,387 +0.15(+4.34%)
Jun 01, 2022 3.470 3.490 3.320 3.460 286,693 -0.03(-0.86%)
May 31, 2022 3.460 3.580 3.340 3.490 304,992 +0.02(+0.58%)
May 27, 2022 3.300 3.470 3.270 3.470 196,678 +0.13(+3.89%)
May 26, 2022 3.290 3.375 3.190 3.340 168,918 +0.08(+2.45%)
May 25, 2022 3.240 3.320 3.195 3.260 229,152 +0.01(+0.31%)
May 24, 2022 3.170 3.250 3.120 3.250 184,365 +0.04(+1.25%)
May 23, 2022 3.360 3.430 3.190 3.210 177,024 -0.15(-4.46%)
May 20, 2022 3.190 3.360 3.150 3.360 210,637 +0.16(+5.00%)
May 19, 2022 3.090 3.230 3.090 3.200 232,198 +0.08(+2.56%)
May 18, 2022 3.160 3.180 3.085 3.120 186,994 -0.12(-3.70%)
May 17, 2022 3.060 3.260 3.050 3.240 318,499 +0.21(+6.93%)
May 16, 2022 2.990 3.130 2.980 3.030 363,481 +0.07(+2.36%)
May 13, 2022 3.090 3.120 2.920 2.960 358,537 -0.07(-2.31%)
May 12, 2022 2.850 3.030 2.800 3.030 563,517 +0.13(+4.48%)
May 11, 2022 2.980 3.050 2.880 2.900 797,350 -0.08(-2.68%)
May 10, 2022 3.000 3.140 2.930 2.980 368,746 +0.04(+1.36%)
May 09, 2022 3.030 3.035 2.900 2.940 530,417 -0.08(-2.65%)
May 06, 2022 3.090 3.110 3.010 3.020 256,470 -0.10(-3.21%)
May 05, 2022 3.180 3.220 3.050 3.120 241,992 -0.08(-2.50%)
May 04, 2022 3.150 3.200 3.035 3.200 330,057 +0.05(+1.59%)
May 03, 2022 3.160 3.215 3.110 3.150 265,599 +0.00(+0.00%)
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.