AntriaBio Inc (ANTB) Exchange: OTCBB
Data as of May 1, 2024
$0.81 ($-0.01) -1.22%
AntriaBio Inc - Daily Information
Click for more stock information on AntriaBio Inc.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $0.83 |
| Previous Close | $0.81 |
| High | $0.83 |
| Low | $0.81 |
| Adjusted Open | $0.83 |
| Previous Adjusted Close | $0.81 |
| Adjusted High | $0.83 |
| Adjusted Low | $0.81 |
About AntriaBio Inc (ANTB)
DELISTED - AntriaBio, Inc., formerly Fits My Style Inc. is a biopharmaceutical company developing novel therapeutic products for the diabetes market. The Company's product pipeline includes AB101 and AB201 (Long acting GLP-1). AB101 is PEGylated basal insulin that has been formulated in biodegradable microspheres to be injected weekly to treat patients with Type 1 and Type 2 diabetes who require basal insulin to control hyperglycemia. Glucagon-like peptide-1 (GLP) is a naturally occurring peptide in the intestine that helps control glucose levels by stimulating the pancreas to produce insulin, reducing the amount of glucose that is produced by the liver, reducing the rate at which the stomach digests food and empties into the small intestine (gastric emptying) and curbing the appetite and the amount of food that is consumed. As of February 6, 2013, the Company had not generated any revenue.
Invest in AntriaBio Inc (ANTB)
Historical Stock Data for AntriaBio Inc (ANTB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-18 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 2,100 |
| 2017-12-15 | $0.81 | $0.82 | $0.79 | $0.82 | $0.82 | 11,180 |
| 2017-12-14 | $0.88 | $0.88 | $0.76 | $0.80 | $0.80 | 31,858 |
| 2017-12-13 | $0.91 | $0.91 | $0.80 | $0.89 | $0.89 | 24,500 |
| 2017-12-12 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 1,650 |
| 2017-12-11 | $0.96 | $0.96 | $0.91 | $0.91 | $0.91 | 2,150 |
| 2017-12-08 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 50 |
| 2017-12-07 | $0.90 | $0.97 | $0.85 | $0.97 | $0.97 | 12,490 |
| 2017-12-06 | $0.92 | $1.00 | $0.92 | $1.00 | $1.00 | 9,190 |
| 2017-12-05 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2017-12-04 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 490 |
| 2017-12-01 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 400 |
| 2017-11-30 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 533 |
| 2017-11-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2017-11-27 | $1.14 | $1.14 | $1.00 | $1.00 | $1.00 | 230 |
| 2017-11-24 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 1,982 |
| 2017-11-22 | $0.92 | $1.03 | $0.90 | $1.00 | $1.00 | 20,824 |
| 2017-11-21 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 2,500 |
| 2017-11-20 | $0.95 | $0.96 | $0.93 | $0.93 | $0.93 | 3,410 |
| 2017-11-17 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,100 |
| 2017-11-15 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2017-11-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2017-11-13 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 2,884 |
| 2017-11-10 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 4 |
| 2017-11-09 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2017-11-08 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 10 |
| 2017-11-07 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2017-11-06 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2017-11-03 | $0.95 | $0.97 | $0.92 | $0.97 | $0.97 | 5,800 |
| 2017-11-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 90 |
| 2017-11-01 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 100 |
| 2017-10-31 | $0.92 | $1.07 | $0.89 | $1.00 | $1.00 | 22,320 |
| 2017-10-30 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 744 |
| 2017-10-27 | $1.10 | $1.15 | $1.10 | $1.10 | $1.10 | 1,633 |
| 2017-10-26 | $0.92 | $1.18 | $0.92 | $1.10 | $1.10 | 2,376 |
| 2017-10-25 | $1.10 | $1.10 | $1.02 | $1.02 | $1.02 | 1,964 |
| 2017-10-24 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 150 |
| 2017-10-23 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 2,400 |
| 2017-10-20 | $1.14 | $1.15 | $1.08 | $1.08 | $1.08 | 5,850 |
| 2017-10-19 | $1.10 | $1.14 | $1.10 | $1.14 | $1.14 | 200 |
| 2017-10-18 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 11,841 |
| 2017-10-17 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 100 |
| 2017-10-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2017-10-13 | $1.00 | $1.00 | $0.92 | $1.00 | $1.00 | 11,624 |
| 2017-10-12 | $0.91 | $1.10 | $0.91 | $1.05 | $1.05 | 1,181 |
| 2017-10-11 | $1.15 | $1.16 | $1.00 | $1.00 | $1.00 | 16,745 |
| 2017-10-10 | $1.00 | $1.15 | $1.00 | $1.15 | $1.15 | 1,198 |
| 2017-10-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 24,903 |
| 2017-10-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 555 |
| 2017-10-05 | $1.09 | $1.15 | $0.97 | $1.00 | $1.00 | 3,182 |
| 2017-10-04 | $1.04 | $1.09 | $1.04 | $1.09 | $1.09 | 1,634 |
| 2017-10-03 | $0.90 | $1.00 | $0.90 | $1.00 | $1.00 | 10,333 |
| 2017-10-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2017-09-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5,900 |
| 2017-09-28 | $0.90 | $1.00 | $0.90 | $1.00 | $1.00 | 4,100 |
| 2017-09-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2017-09-26 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 11,592 |
| 2017-09-25 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 12 |
| 2017-09-22 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 8 |
| 2017-09-21 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 5,666 |
| 2017-09-20 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 100 |
| 2017-09-19 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 142 |
| 2017-09-18 | $1.04 | $1.09 | $1.04 | $1.09 | $1.09 | 600 |
| 2017-09-15 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2017-09-14 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2017-09-13 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2017-09-12 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2017-09-11 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 1,600 |
| 2017-09-08 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2017-09-07 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 5,622 |
| 2017-09-06 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2017-09-05 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2017-08-31 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 3,000 |
| 2017-08-30 | $0.98 | $1.15 | $0.98 | $1.15 | $1.15 | 1,100 |
| 2017-08-28 | $1.00 | $1.20 | $0.86 | $1.13 | $1.13 | 3,388 |
| 2017-08-25 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2017-08-24 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,000 |
| 2017-08-23 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2017-08-22 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 5,000 |
| 2017-08-21 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2017-08-18 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 183 |
| 2017-08-17 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 200 |
| 2017-08-16 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 10,600 |
| 2017-08-15 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 2,400 |
| 2017-08-14 | $1.08 | $1.20 | $1.08 | $1.20 | $1.20 | 15,212 |
| 2017-08-11 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2017-08-10 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,013 |
| 2017-08-09 | $1.10 | $1.10 | $1.00 | $1.10 | $1.10 | 7,700 |
| 2017-08-08 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 5,000 |
| 2017-08-07 | $1.04 | $1.04 | $1.00 | $1.00 | $1.00 | 2,900 |
| 2017-08-04 | $1.04 | $1.09 | $1.04 | $1.09 | $1.09 | 600 |
| 2017-08-03 | $1.04 | $1.10 | $1.04 | $1.04 | $1.04 | 700 |
| 2017-08-02 | $1.06 | $1.14 | $1.06 | $1.10 | $1.10 | 1,661 |
| 2017-08-01 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2017-07-31 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 5,200 |
| 2017-07-28 | $1.05 | $1.10 | $1.04 | $1.10 | $1.10 | 10,300 |
| 2017-07-27 | $1.14 | $1.14 | $1.03 | $1.03 | $1.03 | 15,200 |
| 2017-07-26 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 1,600 |
| 2017-07-25 | $1.10 | $1.20 | $1.10 | $1.20 | $1.20 | 2,860 |
| 2017-07-24 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 2,319 |
| 2017-07-21 | $1.20 | $1.20 | $1.10 | $1.16 | $1.16 | 2,350 |
| 2017-07-20 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 811 |
| 2017-07-19 | $1.08 | $1.14 | $1.08 | $1.14 | $1.14 | 3,400 |
| 2017-07-18 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 200 |
| 2017-07-17 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 600 |
| 2017-07-14 | $1.04 | $1.14 | $1.04 | $1.14 | $1.14 | 1,100 |
| 2017-07-13 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2017-07-12 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 100 |
| 2017-07-11 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2017-07-10 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2017-07-07 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 600 |
| 2017-07-06 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 11,522 |
| 2017-07-05 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 800 |
| 2017-07-03 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2017-06-30 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 1,100 |
| 2017-06-29 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 399 |
| 2017-06-28 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 5,083 |
| 2017-06-27 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2017-06-26 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 100 |
| 2017-06-23 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2017-06-22 | $1.22 | $1.25 | $1.20 | $1.20 | $1.20 | 9,200 |
| 2017-06-21 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2017-06-20 | $1.17 | $1.22 | $1.06 | $1.22 | $1.22 | 400 |
| 2017-06-19 | $1.16 | $1.16 | $1.11 | $1.11 | $1.11 | 3,229 |
| 2017-06-16 | $1.01 | $1.16 | $1.01 | $1.16 | $1.16 | 1,100 |
| 2017-06-15 | $1.16 | $1.16 | $1.12 | $1.12 | $1.12 | 2,304 |
| 2017-06-14 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2017-06-13 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2017-06-12 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2017-06-09 | $1.19 | $1.23 | $1.12 | $1.23 | $1.23 | 5,445 |
| 2017-06-08 | $1.18 | $1.23 | $1.18 | $1.23 | $1.23 | 55,400 |
| 2017-06-07 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 496 |
| 2017-06-06 | $1.05 | $1.12 | $1.01 | $1.12 | $1.12 | 2,528 |
| 2017-06-05 | $1.19 | $1.19 | $1.03 | $1.16 | $1.16 | 2,500 |
| 2017-06-02 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2017-06-01 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2017-05-31 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,110 |
| 2017-05-30 | $1.15 | $1.17 | $1.15 | $1.15 | $1.15 | 4,833 |
| 2017-05-26 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2017-05-25 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 2,110 |
| 2017-05-24 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2017-05-23 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2017-05-22 | $1.10 | $1.14 | $1.10 | $1.10 | $1.10 | 3,478 |
| 2017-05-19 | $1.08 | $1.10 | $1.05 | $1.10 | $1.10 | 4,014 |
| 2017-05-18 | $1.10 | $1.10 | $1.03 | $1.03 | $1.03 | 40,090 |
| 2017-05-17 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 42,000 |
| 2017-05-16 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 500 |
| 2017-05-15 | $1.20 | $1.20 | $1.10 | $1.10 | $1.10 | 20,674 |
| 2017-05-12 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2017-05-11 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 7,000 |
| 2017-05-10 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 5,000 |
| 2017-05-09 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 13,600 |
| 2017-05-08 | $1.06 | $1.24 | $1.05 | $1.24 | $1.24 | 9,200 |
| 2017-05-05 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 200 |
| 2017-05-04 | $1.02 | $1.09 | $1.00 | $1.05 | $1.05 | 42,100 |
| 2017-05-03 | $1.12 | $1.12 | $1.00 | $1.02 | $1.02 | 30,300 |
| 2017-05-02 | $1.22 | $1.22 | $1.05 | $1.15 | $1.15 | 7,600 |
| 2017-05-01 | $1.11 | $1.22 | $1.06 | $1.10 | $1.10 | 20,000 |
| 2017-04-28 | $1.05 | $1.18 | $1.04 | $1.05 | $1.05 | 8,700 |
| 2017-04-27 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2017-04-26 | $1.05 | $1.10 | $1.05 | $1.10 | $1.10 | 2,200 |
| 2017-04-25 | $1.02 | $1.19 | $1.00 | $1.14 | $1.14 | 13,000 |
| 2017-04-24 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 100 |
| 2017-04-21 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2017-04-20 | $1.11 | $1.11 | $1.02 | $1.02 | $1.02 | 1,900 |
| 2017-04-19 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 500 |
| 2017-04-18 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2017-04-17 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2017-04-13 | $1.00 | $1.05 | $0.96 | $1.05 | $1.05 | 24,200 |
| 2017-04-12 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 20,800 |
| 2017-04-11 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2017-04-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 3,400 |
| 2017-04-07 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2017-04-06 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2017-04-05 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,000 |
| 2017-04-04 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5,000 |
| 2017-04-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 200 |
| 2017-03-31 | $1.00 | $1.05 | $1.00 | $1.00 | $1.00 | 39,500 |
| 2017-03-30 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 7,700 |
| 2017-03-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2017-03-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2017-03-27 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 1,000 |
| 2017-03-24 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2017-03-23 | $0.99 | $1.05 | $0.99 | $1.04 | $1.04 | 2,400 |
| 2017-03-22 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 2,000 |
| 2017-03-21 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2017-03-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 300 |
| 2017-03-17 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 4,000 |
| 2017-03-16 | $0.90 | $1.00 | $0.90 | $1.00 | $1.00 | 10,100 |
| 2017-03-15 | $0.91 | $0.91 | $0.88 | $0.90 | $0.90 | 11,500 |
| 2017-03-14 | $0.93 | $0.93 | $0.90 | $0.90 | $0.90 | 14,600 |
| 2017-03-13 | $0.89 | $1.00 | $0.89 | $1.00 | $1.00 | 4,200 |
| 2017-03-10 | $0.92 | $1.00 | $0.92 | $1.00 | $1.00 | 12,400 |
| 2017-03-09 | $0.89 | $0.95 | $0.89 | $0.95 | $0.95 | 13,800 |
| 2017-03-08 | $0.91 | $1.00 | $0.91 | $1.00 | $1.00 | 5,300 |
| 2017-03-07 | $0.88 | $1.00 | $0.88 | $0.95 | $0.95 | 9,200 |
| 2017-03-06 | $1.00 | $1.00 | $0.92 | $0.95 | $0.95 | 13,200 |
| 2017-03-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2017-03-02 | $0.90 | $1.00 | $0.88 | $1.00 | $1.00 | 39,500 |
| 2017-03-01 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 300 |
| 2017-02-28 | $0.90 | $1.10 | $0.88 | $1.05 | $1.05 | 37,000 |
| 2017-02-27 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 4,500 |
| 2017-02-24 | $0.89 | $0.93 | $0.85 | $0.90 | $0.90 | 66,000 |
| 2017-02-23 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 8,100 |
| 2017-02-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2017-02-21 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5,200 |
| 2017-02-17 | $0.89 | $1.00 | $0.89 | $1.00 | $1.00 | 9,200 |
| 2017-02-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2017-02-15 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2017-02-14 | $0.91 | $1.00 | $0.91 | $1.00 | $1.00 | 5,500 |
| 2017-02-13 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 100 |
| 2017-02-10 | $1.00 | $1.00 | $0.90 | $1.00 | $1.00 | 36,100 |
| 2017-02-09 | $0.93 | $1.00 | $0.93 | $1.00 | $1.00 | 3,100 |
| 2017-02-08 | $0.91 | $1.00 | $0.91 | $1.00 | $1.00 | 5,000 |
| 2017-02-07 | $0.95 | $1.00 | $0.91 | $1.00 | $1.00 | 5,200 |
| 2017-02-06 | $0.92 | $0.96 | $0.92 | $0.95 | $0.95 | 6,600 |
| 2017-02-03 | $0.93 | $0.96 | $0.91 | $0.96 | $0.96 | 6,000 |
| 2017-02-02 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2,000 |
| 2017-02-01 | $0.90 | $1.00 | $0.90 | $1.00 | $1.00 | 1,100 |
| 2017-01-31 | $0.83 | $1.00 | $0.83 | $1.00 | $1.00 | 300 |
| 2017-01-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 100 |
| 2017-01-27 | $0.90 | $0.95 | $0.82 | $0.95 | $0.95 | 6,700 |
| 2017-01-26 | $0.90 | $0.90 | $0.83 | $0.83 | $0.83 | 21,100 |
| 2017-01-25 | $1.00 | $1.00 | $0.82 | $0.84 | $0.84 | 25,100 |
| 2017-01-24 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2017-01-23 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 900 |
| 2017-01-20 | $0.95 | $1.07 | $0.87 | $1.07 | $1.07 | 32,800 |
| 2017-01-19 | $0.87 | $1.00 | $0.83 | $1.00 | $1.00 | 20,300 |
| 2017-01-18 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 5,400 |
| 2017-01-17 | $0.92 | $1.00 | $0.92 | $1.00 | $1.00 | 22,100 |
| 2017-01-13 | $0.95 | $1.01 | $0.95 | $0.95 | $0.95 | 21,700 |
| 2017-01-12 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 21,600 |
| 2017-01-11 | $0.90 | $0.95 | $0.84 | $0.95 | $0.95 | 20,800 |
| 2017-01-10 | $0.84 | $0.95 | $0.84 | $0.91 | $0.91 | 25,200 |
| 2017-01-09 | $0.86 | $0.95 | $0.83 | $0.95 | $0.95 | 8,000 |
| 2017-01-06 | $1.00 | $1.00 | $0.94 | $1.00 | $1.00 | 20,100 |
| 2017-01-05 | $0.93 | $0.96 | $0.93 | $0.96 | $0.96 | 19,300 |
| 2017-01-04 | $0.85 | $0.96 | $0.82 | $0.96 | $0.96 | 31,600 |
| 2017-01-03 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 2,500 |
| 2016-12-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5,000 |
| 2016-12-29 | $0.91 | $0.95 | $0.75 | $0.95 | $0.95 | 46,300 |
| 2016-12-28 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 3,100 |
| 2016-12-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,300 |
| 2016-12-23 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,500 |
| 2016-12-22 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 1,900 |
| 2016-12-21 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-12-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 15,900 |
| 2016-12-19 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 5,300 |
| 2016-12-16 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 5,000 |
| 2016-12-15 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2016-12-14 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 100 |
| 2016-12-13 | $1.02 | $1.05 | $1.02 | $1.05 | $1.05 | 12,100 |
| 2016-12-12 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,400 |
| 2016-12-09 | $1.07 | $1.07 | $1.02 | $1.02 | $1.02 | 5,800 |
| 2016-12-08 | $1.10 | $1.10 | $0.63 | $1.09 | $1.09 | 93,700 |
| 2016-12-07 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2016-12-06 | $1.20 | $1.30 | $1.11 | $1.30 | $1.30 | 10,800 |
| 2016-12-05 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 200 |
| 2016-12-02 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2016-12-01 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| 2016-11-30 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 200 |
| 2016-11-29 | $1.16 | $1.35 | $1.04 | $1.35 | $1.35 | 15,400 |
| 2016-11-28 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2016-11-25 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2016-11-23 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2016-11-22 | $1.12 | $1.40 | $1.12 | $1.40 | $1.40 | 1,500 |
| 2016-11-21 | $1.40 | $1.40 | $1.12 | $1.40 | $1.40 | 400 |
| 2016-11-18 | $1.15 | $1.15 | $1.12 | $1.12 | $1.12 | 25,000 |
| 2016-11-17 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2016-11-16 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2016-11-15 | $1.19 | $1.40 | $1.19 | $1.40 | $1.40 | 9,000 |
| 2016-11-14 | $1.12 | $1.20 | $1.10 | $1.20 | $1.20 | 24,500 |
| 2016-11-11 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2016-11-10 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2016-11-09 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,000 |
| 2016-11-08 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 2,100 |
| 2016-11-07 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2016-11-04 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2016-11-03 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2016-11-02 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 5,500 |
| 2016-11-01 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 26,300 |
| 2016-10-31 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 7,800 |
| 2016-10-28 | $1.24 | $1.24 | $1.20 | $1.22 | $1.22 | 35,300 |
| 2016-10-27 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 1,400 |
| 2016-10-26 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 7,700 |
| 2016-10-25 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 100 |
| 2016-10-24 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2016-10-21 | $1.25 | $1.40 | $1.25 | $1.40 | $1.40 | 5,300 |
| 2016-10-20 | $1.25 | $1.25 | $1.22 | $1.22 | $1.22 | 1,200 |
| 2016-10-19 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 100 |
| 2016-10-18 | $1.40 | $1.42 | $1.22 | $1.27 | $1.27 | 7,200 |
| 2016-10-17 | $1.24 | $1.42 | $1.12 | $1.34 | $1.34 | 26,800 |
| 2016-10-14 | $1.20 | $1.34 | $1.20 | $1.34 | $1.34 | 13,800 |
| 2016-10-13 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 26,000 |
| 2016-10-12 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2016-10-11 | $1.40 | $1.40 | $1.17 | $1.20 | $1.20 | 13,400 |
| 2016-10-10 | $1.20 | $1.49 | $1.20 | $1.35 | $1.35 | 9,300 |
| 2016-10-07 | $1.60 | $1.60 | $1.20 | $1.20 | $1.20 | 18,900 |
| 2016-10-06 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
| 2016-10-05 | $1.68 | $1.68 | $1.40 | $1.60 | $1.60 | 5,800 |
| 2016-10-04 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 1,000 |
| 2016-10-03 | $1.38 | $2.00 | $1.35 | $1.75 | $1.75 | 49,200 |
| 2016-09-30 | $1.31 | $1.35 | $1.30 | $1.35 | $1.35 | 12,800 |
| 2016-09-29 | $1.15 | $1.31 | $1.15 | $1.30 | $1.30 | 7,600 |
| 2016-09-28 | $1.10 | $1.25 | $1.10 | $1.25 | $1.25 | 44,700 |
| 2016-09-27 | $1.19 | $1.19 | $1.10 | $1.10 | $1.10 | 200 |
| 2016-09-26 | $1.10 | $1.12 | $1.09 | $1.10 | $1.10 | 97,800 |
| 2016-09-23 | $1.19 | $1.19 | $1.10 | $1.19 | $1.19 | 3,000 |
| 2016-09-22 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2016-09-21 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 100 |
| 2016-09-20 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2016-09-19 | $1.23 | $1.29 | $1.15 | $1.19 | $1.19 | 5,700 |
| 2016-09-16 | $1.29 | $1.45 | $1.22 | $1.22 | $1.22 | 28,300 |
| 2016-09-15 | $0.93 | $1.18 | $0.93 | $1.18 | $1.18 | 91,900 |
| 2016-09-14 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2016-09-13 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 10,000 |
| 2016-09-12 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 800 |
| 2016-09-09 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2016-09-08 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2016-09-07 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 600 |
| 2016-09-06 | $0.93 | $0.97 | $0.93 | $0.93 | $0.93 | 2,300 |
| 2016-09-02 | $0.93 | $0.98 | $0.90 | $0.97 | $0.97 | 19,300 |
| 2016-09-01 | $0.90 | $0.97 | $0.90 | $0.93 | $0.93 | 26,200 |
| 2016-08-31 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2016-08-30 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 5,400 |
| 2016-08-29 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2016-08-26 | $0.95 | $0.95 | $0.87 | $0.87 | $0.87 | 7,100 |
| 2016-08-25 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2016-08-24 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 100 |
| 2016-08-23 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 50 |
| 2016-08-22 | $0.85 | $0.97 | $0.85 | $0.97 | $0.97 | 500 |
| 2016-08-19 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 1,600 |
| 2016-08-18 | $0.98 | $0.98 | $0.85 | $0.95 | $0.95 | 13,800 |
| 2016-08-17 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2016-08-16 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 100 |
| 2016-08-15 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,000 |
| 2016-08-12 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 300 |
| 2016-08-11 | $0.88 | $0.99 | $0.88 | $0.99 | $0.99 | 2,300 |
| 2016-08-10 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-08-09 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 10,000 |
| 2016-08-08 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| 2016-08-05 | $0.85 | $0.90 | $0.85 | $0.86 | $0.86 | 14,300 |
| 2016-08-04 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 3,400 |
| 2016-08-03 | $0.90 | $0.91 | $0.85 | $0.88 | $0.88 | 6,500 |
| 2016-08-02 | $0.92 | $0.95 | $0.90 | $0.90 | $0.90 | 25,500 |
| 2016-08-01 | $1.00 | $1.00 | $0.92 | $0.98 | $0.98 | 5,500 |
| 2016-07-29 | $0.98 | $1.20 | $0.98 | $1.02 | $1.02 | 18,600 |
| 2016-07-28 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 200 |
| 2016-07-27 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 100 |
| 2016-07-26 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2016-07-25 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 100 |
| 2016-07-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-07-21 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,100 |
| 2016-07-20 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 12,400 |
| 2016-07-19 | $1.00 | $1.01 | $0.87 | $1.01 | $1.01 | 7,700 |
| 2016-07-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-07-15 | $0.86 | $1.00 | $0.86 | $1.00 | $1.00 | 26,600 |
| 2016-07-14 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2016-07-13 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2016-07-12 | $0.87 | $0.90 | $0.86 | $0.90 | $0.90 | 3,900 |
| 2016-07-11 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2016-07-08 | $0.82 | $0.90 | $0.81 | $0.90 | $0.90 | 8,600 |
| 2016-07-07 | $0.84 | $1.00 | $0.84 | $0.98 | $0.98 | 3,800 |
| 2016-07-06 | $0.85 | $1.00 | $0.84 | $1.00 | $1.00 | 43,300 |
| 2016-07-05 | $0.82 | $0.97 | $0.82 | $0.97 | $0.97 | 800 |
| 2016-07-01 | $0.82 | $1.00 | $0.82 | $0.84 | $0.84 | 4,500 |
| 2016-06-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 400 |
| 2016-06-29 | $0.97 | $1.16 | $0.90 | $1.06 | $1.06 | 26,300 |
| 2016-06-28 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2016-06-27 | $0.85 | $0.97 | $0.85 | $0.90 | $0.90 | 27,000 |
| 2016-06-24 | $0.85 | $0.90 | $0.85 | $0.90 | $0.90 | 5,200 |
| 2016-06-23 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2016-06-22 | $0.90 | $0.97 | $0.80 | $0.97 | $0.97 | 6,000 |
| 2016-06-21 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-06-20 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-06-17 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-06-16 | $0.81 | $1.00 | $0.80 | $0.85 | $0.85 | 6,200 |
| 2016-06-15 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 1,900 |
| 2016-06-14 | $0.83 | $0.96 | $0.81 | $0.90 | $0.90 | 11,300 |
| 2016-06-13 | $0.87 | $0.87 | $0.86 | $0.86 | $0.86 | 8,600 |
| 2016-06-10 | $0.91 | $0.91 | $0.88 | $0.90 | $0.90 | 7,500 |
| 2016-06-09 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 2,700 |
| 2016-06-08 | $0.88 | $0.91 | $0.88 | $0.91 | $0.91 | 4,100 |
| 2016-06-07 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 3,000 |
| 2016-06-06 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 2,200 |
| 2016-06-03 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2016-06-02 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2016-06-01 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2016-05-31 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2016-05-27 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2016-05-26 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 500 |
| 2016-05-25 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2016-05-24 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2016-05-23 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2016-05-20 | $0.95 | $0.96 | $0.92 | $0.92 | $0.92 | 7,200 |
| 2016-05-19 | $0.88 | $0.95 | $0.88 | $0.95 | $0.95 | 1,700 |
| 2016-05-18 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2016-05-17 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2016-05-16 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2016-05-13 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2016-05-12 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2016-05-11 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 33 |
| 2016-05-10 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 3,000 |
| 2016-05-09 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 10,000 |
| 2016-05-06 | $0.96 | $0.97 | $0.96 | $0.96 | $0.96 | 23,100 |
| 2016-05-05 | $0.90 | $0.94 | $0.85 | $0.94 | $0.94 | 7,700 |
| 2016-05-04 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2016-05-03 | $0.94 | $0.97 | $0.94 | $0.97 | $0.97 | 19,000 |
| 2016-05-02 | $0.97 | $0.97 | $0.93 | $0.93 | $0.93 | 7,200 |
| 2016-04-29 | $0.97 | $1.00 | $0.97 | $0.97 | $0.97 | 9,000 |
| 2016-04-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 3,400 |
| 2016-04-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 10,300 |
| 2016-04-26 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 3,000 |
| 2016-04-25 | $1.03 | $1.03 | $0.94 | $1.00 | $1.00 | 15,300 |
| 2016-04-22 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2016-04-21 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 500 |
| 2016-04-20 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 6,000 |
| 2016-04-19 | $1.00 | $1.05 | $1.00 | $1.00 | $1.00 | 7,900 |
| 2016-04-18 | $1.00 | $1.05 | $1.00 | $1.02 | $1.02 | 4,900 |
| 2016-04-15 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2016-04-14 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,300 |
| 2016-04-13 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 5,300 |
| 2016-04-12 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2016-04-11 | $1.10 | $1.15 | $1.06 | $1.06 | $1.06 | 8,400 |
| 2016-04-08 | $1.15 | $1.15 | $1.05 | $1.05 | $1.05 | 6,200 |
| 2016-04-07 | $1.10 | $1.15 | $1.10 | $1.14 | $1.14 | 9,300 |
| 2016-04-06 | $1.10 | $1.16 | $1.10 | $1.16 | $1.16 | 21,400 |
| 2016-04-05 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 3,000 |
| 2016-04-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-04-01 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 200 |
| 2016-03-31 | $1.04 | $1.20 | $1.04 | $1.18 | $1.18 | 32,700 |
| 2016-03-30 | $1.00 | $1.07 | $1.00 | $1.05 | $1.05 | 4,000 |
| 2016-03-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-03-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 3,900 |
| 2016-03-24 | $1.00 | $1.15 | $1.00 | $1.00 | $1.00 | 5,500 |
| 2016-03-23 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2016-03-22 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 4,400 |
| 2016-03-21 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 8,400 |
| 2016-03-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-03-17 | $0.95 | $1.00 | $0.92 | $1.00 | $1.00 | 8,800 |
| 2016-03-16 | $0.96 | $0.98 | $0.95 | $0.98 | $0.98 | 3,100 |
| 2016-03-15 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2016-03-14 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 7,500 |
| 2016-03-11 | $1.07 | $1.09 | $1.00 | $1.00 | $1.00 | 54,600 |
| 2016-03-10 | $1.30 | $1.30 | $1.15 | $1.15 | $1.15 | 2,400 |
| 2016-03-09 | $1.15 | $1.42 | $1.03 | $1.42 | $1.42 | 15,700 |
| 2016-03-08 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2016-03-07 | $1.15 | $1.15 | $1.11 | $1.11 | $1.11 | 1,800 |
| 2016-03-04 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 1,400 |
| 2016-03-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,400 |
| 2016-03-02 | $1.02 | $1.04 | $1.00 | $1.04 | $1.04 | 12,900 |
| 2016-03-01 | $1.10 | $1.10 | $1.02 | $1.02 | $1.02 | 3,200 |
| 2016-02-29 | $1.20 | $1.25 | $1.00 | $1.15 | $1.15 | 85,400 |
| 2016-02-26 | $1.01 | $1.20 | $0.97 | $1.20 | $1.20 | 39,300 |
| 2016-02-25 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2,400 |
| 2016-02-24 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2,500 |
| 2016-02-23 | $1.08 | $1.08 | $1.00 | $1.00 | $1.00 | 2,900 |
| 2016-02-22 | $0.95 | $1.00 | $0.85 | $1.00 | $1.00 | 1,600 |
| 2016-02-19 | $1.20 | $1.20 | $0.80 | $0.90 | $0.90 | 23,000 |
| 2016-02-18 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2016-02-17 | $1.05 | $1.20 | $1.05 | $1.20 | $1.20 | 2,200 |
| 2016-02-16 | $1.05 | $1.09 | $1.00 | $1.03 | $1.03 | 5,000 |
| 2016-02-12 | $1.10 | $1.15 | $1.09 | $1.10 | $1.10 | 182,300 |
| 2016-02-11 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 22,600 |
| 2016-02-10 | $1.19 | $1.19 | $1.15 | $1.15 | $1.15 | 19,200 |
| 2016-02-09 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2016-02-08 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2016-02-05 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 200 |
| 2016-02-04 | $1.40 | $1.48 | $1.30 | $1.30 | $1.30 | 300 |
| 2016-02-03 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 800 |
| 2016-02-02 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2016-02-01 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 100 |
| 2016-01-29 | $1.32 | $1.40 | $1.30 | $1.30 | $1.30 | 10,500 |
| 2016-01-28 | $1.30 | $1.42 | $1.15 | $1.30 | $1.30 | 56,000 |
| 2016-01-27 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 200 |
| 2016-01-26 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 1,000 |
| 2016-01-25 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2016-01-22 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2016-01-21 | $1.14 | $1.30 | $1.14 | $1.30 | $1.30 | 300 |
| 2016-01-20 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2016-01-19 | $1.35 | $1.35 | $1.10 | $1.10 | $1.10 | 10,800 |
| 2016-01-15 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2016-01-14 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2016-01-13 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 2,300 |
| 2016-01-12 | $1.34 | $1.38 | $1.30 | $1.30 | $1.30 | 300 |
| 2016-01-11 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2016-01-08 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 1,100 |
| 2016-01-07 | $1.47 | $1.48 | $1.47 | $1.48 | $1.48 | 3,800 |
| 2016-01-06 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2016-01-05 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2016-01-04 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 1,000 |
| 2015-12-31 | $1.43 | $1.46 | $1.43 | $1.46 | $1.46 | 11,700 |
| 2015-12-30 | $1.33 | $1.43 | $1.33 | $1.43 | $1.43 | 13,700 |
| 2015-12-29 | $1.30 | $1.42 | $1.11 | $1.42 | $1.42 | 52,600 |
| 2015-12-28 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-12-24 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 37,762 |
| 2015-12-23 | $1.34 | $1.34 | $1.11 | $1.25 | $1.25 | 37,800 |
| 2015-12-22 | $1.25 | $1.35 | $1.16 | $1.35 | $1.35 | 6,200 |
| 2015-12-21 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2015-12-18 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 800 |
| 2015-12-17 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 561 |
| 2015-12-16 | $1.36 | $1.60 | $1.36 | $1.60 | $1.60 | 600 |
| 2015-12-15 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2015-12-14 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2015-12-11 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 401 |
| 2015-12-10 | $1.58 | $1.75 | $1.58 | $1.75 | $1.75 | 400 |
| 2015-12-09 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 200 |
| 2015-12-08 | $1.59 | $1.68 | $1.59 | $1.68 | $1.68 | 8,100 |
| 2015-12-07 | $1.35 | $1.60 | $1.35 | $1.60 | $1.60 | 2,000 |
| 2015-12-04 | $1.41 | $1.41 | $1.24 | $1.35 | $1.35 | 4,500 |
| 2015-12-03 | $1.24 | $1.60 | $1.24 | $1.55 | $1.55 | 1,800 |
| 2015-12-02 | $1.45 | $1.45 | $1.30 | $1.30 | $1.30 | 2,800 |
| 2015-12-01 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 2,500 |
| 2015-11-30 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 13,300 |
| 2015-11-27 | $1.45 | $1.50 | $1.45 | $1.50 | $1.50 | 700 |
| 2015-11-25 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 900 |
| 2015-11-24 | $1.40 | $1.45 | $1.40 | $1.45 | $1.45 | 900 |
| 2015-11-23 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 100 |
| 2015-11-20 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 2,000 |
| 2015-11-19 | $1.40 | $1.49 | $1.20 | $1.49 | $1.49 | 2,200 |
| 2015-11-18 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 1,000 |
| 2015-11-17 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 0 |
| 2015-11-16 | $1.36 | $1.63 | $1.36 | $1.63 | $1.63 | 1,000 |
| 2015-11-13 | $1.12 | $1.36 | $1.12 | $1.36 | $1.36 | 1,100 |
| 2015-11-12 | $1.20 | $1.20 | $1.03 | $1.03 | $1.03 | 4,300 |
| 2015-11-11 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 2,400 |
| 2015-11-10 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 25,700 |
| 2015-11-09 | $1.16 | $1.35 | $1.16 | $1.20 | $1.20 | 25,300 |
| 2015-11-06 | $1.23 | $1.23 | $1.10 | $1.16 | $1.16 | 2,400 |
| 2015-11-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 200 |
| 2015-11-04 | $1.16 | $1.25 | $1.08 | $1.19 | $1.19 | 2,500 |
| 2015-11-03 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2015-11-02 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 100 |
| 2015-10-30 | $1.18 | $1.30 | $1.18 | $1.28 | $1.28 | 44,800 |
| 2015-10-29 | $1.12 | $1.18 | $1.10 | $1.18 | $1.18 | 2,800 |
| 2015-10-28 | $1.12 | $1.18 | $1.12 | $1.18 | $1.18 | 700 |
| 2015-10-27 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2015-10-26 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 200 |
| 2015-10-23 | $1.05 | $1.18 | $1.05 | $1.18 | $1.18 | 27,900 |
| 2015-10-22 | $1.25 | $1.25 | $1.06 | $1.18 | $1.18 | 16,800 |
| 2015-10-21 | $1.09 | $1.22 | $1.06 | $1.22 | $1.22 | 0 |
| 2015-10-20 | $1.09 | $1.22 | $1.06 | $1.22 | $1.22 | 24,000 |
| 2015-10-19 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 3,400 |
| 2015-10-16 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 800 |
| 2015-10-15 | $1.27 | $1.30 | $1.25 | $1.29 | $1.29 | 0 |
| 2015-10-14 | $1.27 | $1.30 | $1.25 | $1.29 | $1.29 | 3,300 |
| 2015-10-13 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 500 |
| 2015-10-12 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2015-10-09 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 200 |
| 2015-10-08 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2015-10-07 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 100 |
| 2015-10-06 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 10,300 |
| 2015-10-05 | $1.30 | $1.37 | $1.30 | $1.37 | $1.37 | 300 |
| 2015-10-02 | $1.46 | $1.46 | $1.34 | $1.34 | $1.34 | 4,300 |
| 2015-10-01 | $1.37 | $1.37 | $1.32 | $1.34 | $1.34 | 5,800 |
| 2015-09-30 | $1.29 | $1.50 | $1.21 | $1.45 | $1.45 | 40,700 |
| 2015-09-29 | $1.15 | $1.22 | $1.15 | $1.22 | $1.22 | 1,300 |
| 2015-09-28 | $1.39 | $1.39 | $1.15 | $1.23 | $1.23 | 6,500 |
| 2015-09-25 | $1.35 | $1.35 | $1.20 | $1.20 | $1.20 | 6,800 |
| 2015-09-24 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 100 |
| 2015-09-23 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2015-09-22 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 100 |
| 2015-09-21 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 3,000 |
| 2015-09-18 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 1,000 |
| 2015-09-17 | $1.32 | $1.40 | $1.30 | $1.40 | $1.40 | 37,900 |
| 2015-09-16 | $1.44 | $1.44 | $1.30 | $1.30 | $1.30 | 2,000 |
| 2015-09-15 | $1.38 | $1.44 | $1.37 | $1.44 | $1.44 | 6,000 |
| 2015-09-14 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 9,200 |
| 2015-09-11 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 800 |
| 2015-09-10 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 300 |
| 2015-09-09 | $1.42 | $1.43 | $1.40 | $1.40 | $1.40 | 0 |
| 2015-09-08 | $1.42 | $1.43 | $1.40 | $1.40 | $1.40 | 0 |
AntriaBio Inc (ANTB) News Headlines
Recent AntriaBio Inc (ANTB) News
Similar Companies to AntriaBio Inc (ANTB) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |