Neothetics Inc (NEOT) Exchange: NASDAQ
Data as of July 21, 2025
$1.92 ($0.08) 4.31%
Neothetics Inc - Daily Information
Click for more stock information on Neothetics Inc.| Daily Information | Data |
|---|---|
| Date | July 21, 2025 |
| Open | $1.90 |
| Previous Close | $1.92 |
| High | $1.94 |
| Low | $1.84 |
| Adjusted Open | $1.90 |
| Previous Adjusted Close | $1.92 |
| Adjusted High | $1.94 |
| Adjusted Low | $1.84 |
About Neothetics Inc (NEOT)
DELISTED - Neothetics, Inc., a clinical-stage specialty pharmaceutical company, engages in developing therapeutics for the aesthetic market. Its lead product candidate includes LIPO-202, an injectable formulation of salmeterol xinafoate that has completed Phase II development for the reduction of central abdominal bulging due to subcutaneous fat in non-obese patients. The company is also developing LIPO-102, which is an injectable form of salmeterol xinafoate and fluticasone propionate for the treatment of the orphan indication of symptomatic exophthalmos or protrusion of the eye from the orbit associated with thyroid-related eye diseases. The company was formerly known as Lipothera, Inc. and changed its name to Neothetics, Inc. in August 2014. Neothetics, Inc. was founded in 2007 and is headquartered in San Diego, California.
Invest in Neothetics Inc (NEOT)
Historical Stock Data for Neothetics Inc (NEOT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-17 | $1.90 | $1.94 | $1.84 | $1.92 | $1.92 | 154,801 |
| 2018-01-16 | $1.90 | $1.97 | $1.83 | $1.84 | $1.84 | 182,899 |
| 2018-01-12 | $1.92 | $1.96 | $1.89 | $1.89 | $1.89 | 90,208 |
| 2018-01-11 | $1.93 | $1.97 | $1.90 | $1.93 | $1.93 | 74,009 |
| 2018-01-10 | $1.98 | $2.00 | $1.90 | $1.96 | $1.96 | 98,544 |
| 2018-01-09 | $1.92 | $2.00 | $1.88 | $1.96 | $1.96 | 105,572 |
| 2018-01-08 | $1.80 | $1.96 | $1.80 | $1.94 | $1.94 | 249,806 |
| 2018-01-05 | $1.97 | $2.03 | $1.89 | $1.99 | $1.99 | 240,979 |
| 2018-01-04 | $2.13 | $2.15 | $2.02 | $2.08 | $2.08 | 431,466 |
| 2018-01-03 | $2.14 | $2.15 | $2.00 | $2.08 | $2.08 | 548,017 |
| 2018-01-02 | $1.99 | $2.11 | $1.98 | $2.11 | $2.11 | 266,962 |
| 2017-12-29 | $2.03 | $2.03 | $1.93 | $1.95 | $1.95 | 289,366 |
| 2017-12-28 | $2.10 | $2.14 | $1.96 | $2.03 | $2.03 | 544,385 |
| 2017-12-27 | $1.91 | $2.09 | $1.85 | $2.06 | $2.06 | 1,375,683 |
| 2017-12-26 | $1.75 | $1.85 | $1.71 | $1.81 | $1.81 | 213,108 |
| 2017-12-22 | $1.67 | $1.74 | $1.67 | $1.74 | $1.74 | 90,166 |
| 2017-12-21 | $1.70 | $1.70 | $1.62 | $1.67 | $1.67 | 126,713 |
| 2017-12-20 | $1.64 | $1.71 | $1.64 | $1.67 | $1.67 | 89,029 |
| 2017-12-19 | $1.74 | $1.74 | $1.64 | $1.65 | $1.65 | 94,400 |
| 2017-12-18 | $1.57 | $1.69 | $1.55 | $1.64 | $1.64 | 267,053 |
| 2017-12-15 | $1.66 | $1.80 | $1.64 | $1.64 | $1.64 | 796,511 |
| 2017-12-14 | $1.47 | $1.66 | $1.47 | $1.63 | $1.63 | 529,010 |
| 2017-12-13 | $1.48 | $1.55 | $1.42 | $1.50 | $1.50 | 111,186 |
| 2017-12-12 | $1.55 | $1.57 | $1.47 | $1.48 | $1.48 | 275,225 |
| 2017-12-11 | $1.39 | $1.63 | $1.39 | $1.50 | $1.50 | 1,126,364 |
| 2017-12-08 | $1.36 | $1.43 | $1.32 | $1.41 | $1.41 | 281,483 |
| 2017-12-07 | $1.30 | $1.31 | $1.26 | $1.30 | $1.30 | 167,188 |
| 2017-12-06 | $1.33 | $1.39 | $1.31 | $1.31 | $1.31 | 107,977 |
| 2017-12-05 | $1.34 | $1.43 | $1.32 | $1.35 | $1.35 | 177,699 |
| 2017-12-04 | $1.45 | $1.45 | $1.30 | $1.37 | $1.37 | 85,028 |
| 2017-12-01 | $1.33 | $1.45 | $1.33 | $1.38 | $1.38 | 186,160 |
| 2017-11-30 | $1.38 | $1.39 | $1.32 | $1.34 | $1.34 | 76,820 |
| 2017-11-29 | $1.34 | $1.40 | $1.33 | $1.36 | $1.36 | 81,633 |
| 2017-11-28 | $1.45 | $1.45 | $1.32 | $1.34 | $1.34 | 209,405 |
| 2017-11-27 | $1.49 | $1.49 | $1.40 | $1.42 | $1.42 | 210,256 |
| 2017-11-24 | $1.49 | $1.49 | $1.43 | $1.47 | $1.47 | 133,706 |
| 2017-11-22 | $1.48 | $1.53 | $1.39 | $1.46 | $1.46 | 637,810 |
| 2017-11-21 | $1.34 | $1.48 | $1.32 | $1.45 | $1.45 | 1,121,237 |
| 2017-11-20 | $1.34 | $1.36 | $1.30 | $1.35 | $1.35 | 170,672 |
| 2017-11-17 | $1.30 | $1.37 | $1.28 | $1.35 | $1.35 | 651,826 |
| 2017-11-16 | $1.23 | $1.31 | $1.21 | $1.28 | $1.28 | 375,792 |
| 2017-11-15 | $1.29 | $1.29 | $1.18 | $1.18 | $1.18 | 403,319 |
| 2017-11-14 | $1.24 | $1.28 | $1.24 | $1.25 | $1.25 | 149,807 |
| 2017-11-13 | $1.26 | $1.34 | $1.23 | $1.27 | $1.27 | 930,018 |
| 2017-11-10 | $1.22 | $1.25 | $1.20 | $1.25 | $1.25 | 260,916 |
| 2017-11-09 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 152,023 |
| 2017-11-08 | $1.24 | $1.24 | $1.07 | $1.20 | $1.20 | 581,955 |
| 2017-11-07 | $1.25 | $1.27 | $1.20 | $1.24 | $1.24 | 493,209 |
| 2017-11-06 | $1.27 | $1.30 | $1.20 | $1.23 | $1.23 | 669,125 |
| 2017-11-03 | $1.29 | $1.37 | $1.25 | $1.27 | $1.27 | 1,390,132 |
| 2017-11-02 | $1.29 | $1.39 | $1.26 | $1.29 | $1.29 | 1,606,062 |
| 2017-11-01 | $1.34 | $1.38 | $1.26 | $1.29 | $1.29 | 884,119 |
| 2017-10-31 | $1.34 | $1.35 | $1.25 | $1.31 | $1.31 | 1,082,830 |
| 2017-10-30 | $1.20 | $1.35 | $1.08 | $1.31 | $1.31 | 2,595,672 |
| 2017-10-27 | $1.34 | $1.40 | $1.16 | $1.22 | $1.22 | 3,821,578 |
| 2017-10-26 | $1.33 | $1.45 | $1.21 | $1.30 | $1.30 | 6,770,637 |
| 2017-10-25 | $1.11 | $1.30 | $1.04 | $1.29 | $1.29 | 4,025,024 |
| 2017-10-24 | $1.11 | $1.20 | $1.03 | $1.11 | $1.11 | 1,819,508 |
| 2017-10-23 | $1.25 | $1.28 | $1.10 | $1.12 | $1.12 | 1,718,047 |
| 2017-10-20 | $1.25 | $1.48 | $1.18 | $1.24 | $1.24 | 5,951,480 |
| 2017-10-19 | $1.18 | $1.46 | $1.12 | $1.16 | $1.16 | 3,893,724 |
| 2017-10-18 | $1.90 | $1.90 | $1.30 | $1.33 | $1.33 | 11,361,733 |
| 2017-10-17 | $0.84 | $1.99 | $0.83 | $1.72 | $1.72 | 62,013,233 |
| 2017-10-16 | $0.54 | $0.55 | $0.50 | $0.52 | $0.52 | 389,839 |
| 2017-10-13 | $0.48 | $0.57 | $0.47 | $0.54 | $0.54 | 1,183,012 |
| 2017-10-12 | $0.46 | $0.52 | $0.45 | $0.48 | $0.48 | 954,504 |
| 2017-10-11 | $0.49 | $0.52 | $0.46 | $0.47 | $0.47 | 1,504,185 |
| 2017-10-10 | $0.67 | $0.67 | $0.51 | $0.53 | $0.53 | 2,883,836 |
| 2017-10-09 | $0.46 | $0.68 | $0.45 | $0.68 | $0.68 | 6,928,765 |
| 2017-10-06 | $0.43 | $0.46 | $0.42 | $0.46 | $0.46 | 238,000 |
| 2017-10-05 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 235,666 |
| 2017-10-04 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 120,762 |
| 2017-10-03 | $0.44 | $0.46 | $0.42 | $0.43 | $0.43 | 245,704 |
| 2017-10-02 | $0.46 | $0.48 | $0.42 | $0.44 | $0.44 | 578,379 |
| 2017-09-29 | $0.40 | $0.48 | $0.40 | $0.47 | $0.47 | 914,484 |
| 2017-09-28 | $0.41 | $0.44 | $0.41 | $0.41 | $0.41 | 238,448 |
| 2017-09-27 | $0.44 | $0.45 | $0.41 | $0.43 | $0.43 | 374,008 |
| 2017-09-26 | $0.41 | $0.46 | $0.39 | $0.44 | $0.44 | 1,170,726 |
| 2017-09-25 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 316,451 |
| 2017-09-22 | $0.36 | $0.40 | $0.36 | $0.40 | $0.40 | 518,003 |
| 2017-09-21 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 176,561 |
| 2017-09-20 | $0.36 | $0.39 | $0.36 | $0.36 | $0.36 | 91,845 |
| 2017-09-19 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 121,565 |
| 2017-09-18 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 220,702 |
| 2017-09-15 | $0.34 | $0.39 | $0.34 | $0.36 | $0.36 | 487,993 |
| 2017-09-14 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 257,915 |
| 2017-09-13 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 196,852 |
| 2017-09-12 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 206,946 |
| 2017-09-11 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 195,850 |
| 2017-09-08 | $0.32 | $0.34 | $0.31 | $0.34 | $0.34 | 197,172 |
| 2017-09-07 | $0.33 | $0.34 | $0.30 | $0.32 | $0.32 | 351,052 |
| 2017-09-06 | $0.36 | $0.36 | $0.32 | $0.33 | $0.33 | 161,633 |
| 2017-09-05 | $0.36 | $0.36 | $0.33 | $0.36 | $0.36 | 250,730 |
| 2017-09-01 | $0.35 | $0.36 | $0.34 | $0.36 | $0.36 | 71,449 |
| 2017-08-31 | $0.36 | $0.37 | $0.34 | $0.34 | $0.34 | 153,301 |
| 2017-08-30 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 98,614 |
| 2017-08-29 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 119,254 |
| 2017-08-28 | $0.37 | $0.38 | $0.33 | $0.36 | $0.36 | 208,269 |
| 2017-08-25 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 566,910 |
| 2017-08-24 | $0.32 | $0.42 | $0.32 | $0.41 | $0.41 | 1,284,340 |
| 2017-08-23 | $0.35 | $0.36 | $0.32 | $0.34 | $0.34 | 404,105 |
| 2017-08-22 | $0.32 | $0.36 | $0.31 | $0.35 | $0.35 | 494,841 |
| 2017-08-21 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 352,062 |
| 2017-08-18 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 194,337 |
| 2017-08-17 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 349,061 |
| 2017-08-16 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 349,238 |
| 2017-08-15 | $0.35 | $0.38 | $0.35 | $0.35 | $0.35 | 245,398 |
| 2017-08-14 | $0.40 | $0.40 | $0.34 | $0.38 | $0.38 | 358,032 |
| 2017-08-11 | $0.38 | $0.42 | $0.33 | $0.38 | $0.38 | 329,331 |
| 2017-08-10 | $0.46 | $0.46 | $0.30 | $0.38 | $0.38 | 1,948,428 |
| 2017-08-09 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 410,992 |
| 2017-08-08 | $0.51 | $0.52 | $0.46 | $0.46 | $0.46 | 1,060,229 |
| 2017-08-07 | $0.51 | $0.53 | $0.48 | $0.51 | $0.51 | 756,403 |
| 2017-08-04 | $0.49 | $0.54 | $0.46 | $0.53 | $0.53 | 1,709,548 |
| 2017-08-03 | $0.51 | $0.54 | $0.44 | $0.48 | $0.48 | 1,581,991 |
| 2017-08-02 | $0.54 | $0.54 | $0.48 | $0.50 | $0.50 | 924,516 |
| 2017-08-01 | $0.58 | $0.60 | $0.52 | $0.54 | $0.54 | 1,432,974 |
| 2017-07-31 | $0.48 | $0.58 | $0.47 | $0.58 | $0.58 | 3,068,210 |
| 2017-07-28 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 325,150 |
| 2017-07-27 | $0.52 | $0.52 | $0.48 | $0.50 | $0.50 | 518,858 |
| 2017-07-26 | $0.51 | $0.53 | $0.49 | $0.50 | $0.50 | 497,874 |
| 2017-07-25 | $0.54 | $0.57 | $0.47 | $0.52 | $0.52 | 1,090,219 |
| 2017-07-24 | $0.58 | $0.58 | $0.53 | $0.54 | $0.54 | 887,951 |
| 2017-07-21 | $0.57 | $0.63 | $0.56 | $0.58 | $0.58 | 1,386,773 |
| 2017-07-20 | $0.59 | $0.64 | $0.51 | $0.59 | $0.59 | 4,374,985 |
| 2017-07-19 | $0.50 | $0.60 | $0.45 | $0.59 | $0.59 | 3,779,291 |
| 2017-07-18 | $0.47 | $0.52 | $0.43 | $0.50 | $0.50 | 1,846,596 |
| 2017-07-17 | $0.48 | $0.55 | $0.46 | $0.48 | $0.48 | 1,817,723 |
| 2017-07-14 | $0.44 | $0.49 | $0.42 | $0.46 | $0.46 | 803,634 |
| 2017-07-13 | $0.43 | $0.45 | $0.40 | $0.42 | $0.42 | 815,624 |
| 2017-07-12 | $0.45 | $0.46 | $0.42 | $0.44 | $0.44 | 713,475 |
| 2017-07-11 | $0.56 | $0.56 | $0.42 | $0.47 | $0.47 | 1,682,045 |
| 2017-07-10 | $0.57 | $0.57 | $0.50 | $0.53 | $0.53 | 631,527 |
| 2017-07-07 | $0.56 | $0.64 | $0.53 | $0.56 | $0.56 | 2,000,973 |
| 2017-07-06 | $0.50 | $0.61 | $0.50 | $0.56 | $0.56 | 1,901,261 |
| 2017-07-05 | $0.53 | $0.55 | $0.50 | $0.52 | $0.52 | 345,819 |
| 2017-07-03 | $0.58 | $0.58 | $0.52 | $0.55 | $0.55 | 217,534 |
| 2017-06-30 | $0.56 | $0.58 | $0.51 | $0.54 | $0.54 | 903,048 |
| 2017-06-29 | $0.64 | $0.64 | $0.55 | $0.58 | $0.58 | 944,684 |
| 2017-06-28 | $0.57 | $0.69 | $0.54 | $0.60 | $0.60 | 3,533,465 |
| 2017-06-27 | $0.70 | $0.70 | $0.50 | $0.54 | $0.54 | 4,231,899 |
| 2017-06-26 | $0.71 | $0.79 | $0.65 | $0.71 | $0.71 | 2,903,220 |
| 2017-06-23 | $2.30 | $2.38 | $2.29 | $2.32 | $2.32 | 128,011 |
| 2017-06-22 | $2.20 | $2.29 | $2.18 | $2.27 | $2.27 | 53,607 |
| 2017-06-21 | $2.21 | $2.23 | $2.18 | $2.19 | $2.19 | 80,779 |
| 2017-06-20 | $2.19 | $2.30 | $2.16 | $2.19 | $2.19 | 69,497 |
| 2017-06-19 | $2.01 | $2.15 | $1.94 | $2.14 | $2.14 | 139,434 |
| 2017-06-16 | $2.00 | $2.00 | $1.92 | $1.92 | $1.92 | 112,990 |
| 2017-06-15 | $1.95 | $2.06 | $1.90 | $1.99 | $1.99 | 70,395 |
| 2017-06-14 | $2.01 | $2.09 | $1.96 | $1.97 | $1.97 | 128,402 |
| 2017-06-13 | $2.10 | $2.10 | $1.95 | $2.03 | $2.03 | 68,588 |
| 2017-06-12 | $2.05 | $2.13 | $2.01 | $2.10 | $2.10 | 66,046 |
| 2017-06-09 | $2.07 | $2.11 | $2.01 | $2.09 | $2.09 | 41,694 |
| 2017-06-08 | $1.94 | $2.07 | $1.88 | $2.07 | $2.07 | 130,639 |
| 2017-06-07 | $1.96 | $2.03 | $1.94 | $1.95 | $1.95 | 89,489 |
| 2017-06-06 | $2.01 | $2.02 | $1.91 | $1.97 | $1.97 | 134,805 |
| 2017-06-05 | $2.10 | $2.12 | $1.98 | $2.04 | $2.04 | 86,783 |
| 2017-06-02 | $2.13 | $2.14 | $2.00 | $2.06 | $2.06 | 119,211 |
| 2017-06-01 | $2.49 | $2.49 | $1.95 | $2.01 | $2.01 | 306,660 |
| 2017-05-31 | $2.50 | $2.51 | $2.25 | $2.44 | $2.44 | 116,813 |
| 2017-05-30 | $2.52 | $2.54 | $2.48 | $2.49 | $2.49 | 30,386 |
| 2017-05-26 | $2.55 | $2.60 | $2.47 | $2.50 | $2.50 | 144,803 |
| 2017-05-25 | $2.27 | $2.63 | $2.27 | $2.46 | $2.46 | 311,970 |
| 2017-05-24 | $2.26 | $2.30 | $2.21 | $2.28 | $2.28 | 24,838 |
| 2017-05-23 | $2.28 | $2.28 | $2.23 | $2.23 | $2.23 | 11,234 |
| 2017-05-22 | $2.34 | $2.34 | $2.24 | $2.28 | $2.28 | 35,433 |
| 2017-05-19 | $2.30 | $2.31 | $2.22 | $2.29 | $2.29 | 14,379 |
| 2017-05-18 | $2.25 | $2.30 | $2.20 | $2.30 | $2.30 | 28,122 |
| 2017-05-17 | $2.32 | $2.32 | $2.21 | $2.25 | $2.25 | 29,221 |
| 2017-05-16 | $2.34 | $2.34 | $2.23 | $2.28 | $2.28 | 42,681 |
| 2017-05-15 | $2.12 | $2.32 | $2.12 | $2.29 | $2.29 | 73,227 |
| 2017-05-12 | $2.28 | $2.28 | $2.10 | $2.15 | $2.15 | 49,280 |
| 2017-05-11 | $2.10 | $2.35 | $2.10 | $2.15 | $2.15 | 200,673 |
| 2017-05-10 | $2.35 | $2.47 | $2.01 | $2.10 | $2.10 | 420,733 |
| 2017-05-09 | $2.04 | $2.39 | $2.04 | $2.34 | $2.34 | 562,929 |
| 2017-05-08 | $2.03 | $2.09 | $2.01 | $2.07 | $2.07 | 66,486 |
| 2017-05-05 | $1.98 | $2.03 | $1.90 | $2.03 | $2.03 | 72,817 |
| 2017-05-04 | $1.95 | $1.95 | $1.88 | $1.94 | $1.94 | 100,374 |
| 2017-05-03 | $1.94 | $1.95 | $1.90 | $1.94 | $1.94 | 51,659 |
| 2017-05-02 | $1.95 | $1.97 | $1.90 | $1.94 | $1.94 | 23,303 |
| 2017-05-01 | $1.90 | $1.98 | $1.90 | $1.98 | $1.98 | 64,352 |
| 2017-04-28 | $2.05 | $2.05 | $1.90 | $1.93 | $1.93 | 141,239 |
| 2017-04-27 | $2.11 | $2.11 | $1.97 | $2.04 | $2.04 | 68,608 |
| 2017-04-26 | $2.00 | $2.14 | $1.94 | $2.08 | $2.08 | 222,069 |
| 2017-04-25 | $1.93 | $2.01 | $1.89 | $1.98 | $1.98 | 136,229 |
| 2017-04-24 | $1.89 | $1.97 | $1.83 | $1.97 | $1.97 | 87,819 |
| 2017-04-21 | $1.99 | $2.02 | $1.85 | $1.88 | $1.88 | 86,879 |
| 2017-04-20 | $1.88 | $2.02 | $1.85 | $1.97 | $1.97 | 118,642 |
| 2017-04-19 | $1.89 | $1.91 | $1.80 | $1.84 | $1.84 | 140,414 |
| 2017-04-18 | $1.89 | $2.00 | $1.82 | $1.82 | $1.82 | 132,148 |
| 2017-04-17 | $1.94 | $1.99 | $1.83 | $1.93 | $1.93 | 119,312 |
| 2017-04-13 | $1.90 | $2.08 | $1.79 | $1.97 | $1.97 | 143,276 |
| 2017-04-12 | $2.07 | $2.13 | $1.91 | $1.93 | $1.93 | 308,617 |
| 2017-04-11 | $1.75 | $2.14 | $1.75 | $2.09 | $2.09 | 750,681 |
| 2017-04-10 | $1.72 | $1.84 | $1.70 | $1.81 | $1.81 | 162,671 |
| 2017-04-07 | $1.78 | $1.79 | $1.63 | $1.75 | $1.75 | 194,056 |
| 2017-04-06 | $1.77 | $1.84 | $1.61 | $1.80 | $1.80 | 685,600 |
| 2017-04-05 | $2.40 | $2.59 | $1.73 | $1.74 | $1.74 | 9,195,333 |
| 2017-04-04 | $1.58 | $1.67 | $1.50 | $1.55 | $1.55 | 88,924 |
| 2017-04-03 | $1.68 | $1.75 | $1.54 | $1.55 | $1.55 | 301,081 |
| 2017-03-31 | $1.45 | $1.83 | $1.43 | $1.60 | $1.60 | 567,566 |
| 2017-03-30 | $1.43 | $1.48 | $1.36 | $1.43 | $1.43 | 96,472 |
| 2017-03-29 | $1.37 | $1.50 | $1.37 | $1.43 | $1.43 | 61,017 |
| 2017-03-28 | $1.41 | $1.43 | $1.36 | $1.40 | $1.40 | 61,605 |
| 2017-03-27 | $1.38 | $1.42 | $1.29 | $1.39 | $1.39 | 66,944 |
| 2017-03-24 | $1.35 | $1.40 | $1.34 | $1.40 | $1.40 | 12,200 |
| 2017-03-23 | $1.45 | $1.45 | $1.33 | $1.37 | $1.37 | 115,391 |
| 2017-03-22 | $1.42 | $1.46 | $1.38 | $1.43 | $1.43 | 71,018 |
| 2017-03-21 | $1.48 | $1.49 | $1.38 | $1.41 | $1.41 | 64,958 |
| 2017-03-20 | $1.50 | $1.50 | $1.45 | $1.47 | $1.47 | 71,715 |
| 2017-03-17 | $1.54 | $1.54 | $1.41 | $1.41 | $1.41 | 103,431 |
| 2017-03-16 | $1.44 | $1.54 | $1.44 | $1.49 | $1.49 | 33,181 |
| 2017-03-15 | $1.48 | $1.50 | $1.43 | $1.44 | $1.44 | 57,748 |
| 2017-03-14 | $1.51 | $1.62 | $1.46 | $1.51 | $1.51 | 78,431 |
| 2017-03-13 | $1.63 | $1.63 | $1.51 | $1.51 | $1.51 | 78,492 |
| 2017-03-10 | $1.56 | $1.66 | $1.54 | $1.57 | $1.57 | 81,035 |
| 2017-03-09 | $1.53 | $1.63 | $1.49 | $1.59 | $1.59 | 44,231 |
| 2017-03-08 | $1.59 | $1.59 | $1.51 | $1.56 | $1.56 | 44,884 |
| 2017-03-07 | $1.54 | $1.67 | $1.46 | $1.59 | $1.59 | 157,847 |
| 2017-03-06 | $1.44 | $1.60 | $1.43 | $1.53 | $1.53 | 88,290 |
| 2017-03-03 | $1.46 | $1.53 | $1.43 | $1.47 | $1.47 | 106,114 |
| 2017-03-02 | $1.46 | $1.48 | $1.43 | $1.43 | $1.43 | 27,069 |
| 2017-03-01 | $1.51 | $1.58 | $1.42 | $1.49 | $1.49 | 70,848 |
| 2017-02-28 | $1.53 | $1.54 | $1.48 | $1.48 | $1.48 | 9,337 |
| 2017-02-27 | $1.49 | $1.60 | $1.47 | $1.52 | $1.52 | 50,043 |
| 2017-02-24 | $1.50 | $1.50 | $1.41 | $1.49 | $1.49 | 52,125 |
| 2017-02-23 | $1.57 | $1.65 | $1.47 | $1.50 | $1.50 | 64,557 |
| 2017-02-22 | $1.61 | $1.67 | $1.52 | $1.60 | $1.60 | 51,362 |
| 2017-02-21 | $1.60 | $1.69 | $1.49 | $1.61 | $1.61 | 83,481 |
| 2017-02-17 | $1.47 | $1.69 | $1.40 | $1.60 | $1.60 | 275,325 |
| 2017-02-16 | $1.43 | $1.50 | $1.30 | $1.47 | $1.47 | 114,642 |
| 2017-02-15 | $1.48 | $1.52 | $1.38 | $1.41 | $1.41 | 217,037 |
| 2017-02-14 | $1.62 | $1.63 | $1.50 | $1.56 | $1.56 | 244,759 |
| 2017-02-13 | $1.71 | $1.74 | $1.50 | $1.65 | $1.65 | 140,903 |
| 2017-02-10 | $1.89 | $1.89 | $1.73 | $1.74 | $1.74 | 80,463 |
| 2017-02-09 | $1.85 | $1.88 | $1.73 | $1.81 | $1.81 | 167,745 |
| 2017-02-08 | $1.86 | $1.98 | $1.73 | $1.82 | $1.82 | 204,178 |
| 2017-02-07 | $1.69 | $1.94 | $1.67 | $1.90 | $1.90 | 282,501 |
| 2017-02-06 | $1.80 | $1.97 | $1.60 | $1.70 | $1.70 | 415,852 |
| 2017-02-03 | $1.53 | $1.76 | $1.49 | $1.75 | $1.75 | 381,627 |
| 2017-02-02 | $1.55 | $1.55 | $1.41 | $1.53 | $1.53 | 79,293 |
| 2017-02-01 | $1.55 | $1.58 | $1.35 | $1.53 | $1.53 | 205,444 |
| 2017-01-31 | $1.35 | $1.62 | $1.30 | $1.52 | $1.52 | 367,188 |
| 2017-01-30 | $1.45 | $1.46 | $1.27 | $1.33 | $1.33 | 267,544 |
| 2017-01-27 | $1.43 | $1.45 | $1.40 | $1.44 | $1.44 | 173,135 |
| 2017-01-26 | $1.39 | $1.46 | $1.32 | $1.43 | $1.43 | 735,289 |
| 2017-01-25 | $1.27 | $1.40 | $1.19 | $1.39 | $1.39 | 161,695 |
| 2017-01-24 | $1.18 | $1.40 | $1.18 | $1.25 | $1.25 | 50,620 |
| 2017-01-23 | $1.21 | $1.29 | $1.12 | $1.23 | $1.23 | 113,746 |
| 2017-01-20 | $1.26 | $1.29 | $1.14 | $1.16 | $1.16 | 31,924 |
| 2017-01-19 | $1.31 | $1.33 | $1.21 | $1.24 | $1.24 | 59,610 |
| 2017-01-18 | $1.15 | $1.43 | $1.15 | $1.33 | $1.33 | 711,871 |
| 2017-01-17 | $1.11 | $1.26 | $1.11 | $1.18 | $1.18 | 121,629 |
| 2017-01-13 | $1.17 | $1.18 | $1.10 | $1.15 | $1.15 | 152,603 |
| 2017-01-12 | $1.10 | $1.16 | $1.08 | $1.14 | $1.14 | 73,402 |
| 2017-01-11 | $1.12 | $1.15 | $1.12 | $1.12 | $1.12 | 7,611 |
| 2017-01-10 | $1.12 | $1.15 | $1.11 | $1.12 | $1.12 | 14,251 |
| 2017-01-09 | $1.15 | $1.19 | $1.11 | $1.13 | $1.13 | 20,445 |
| 2017-01-06 | $1.14 | $1.20 | $1.14 | $1.20 | $1.20 | 22,326 |
| 2017-01-05 | $1.21 | $1.21 | $1.12 | $1.15 | $1.15 | 20,441 |
| 2017-01-04 | $1.06 | $1.28 | $1.06 | $1.17 | $1.17 | 232,101 |
| 2017-01-03 | $1.11 | $1.14 | $1.03 | $1.12 | $1.12 | 125,600 |
| 2016-12-30 | $1.07 | $1.12 | $1.00 | $1.12 | $1.12 | 112,827 |
| 2016-12-29 | $1.07 | $1.13 | $1.03 | $1.04 | $1.04 | 43,881 |
| 2016-12-28 | $1.08 | $1.15 | $1.07 | $1.07 | $1.07 | 20,129 |
| 2016-12-27 | $1.09 | $1.16 | $1.05 | $1.10 | $1.10 | 75,989 |
| 2016-12-23 | $1.00 | $1.22 | $0.98 | $1.15 | $1.15 | 1,111,331 |
| 2016-12-22 | $0.96 | $1.08 | $0.80 | $0.96 | $0.96 | 191,454 |
| 2016-12-21 | $1.03 | $1.08 | $0.95 | $0.98 | $0.98 | 75,941 |
| 2016-12-20 | $1.03 | $1.06 | $0.97 | $1.04 | $1.04 | 72,410 |
| 2016-12-19 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 13,941 |
| 2016-12-16 | $1.06 | $1.06 | $1.00 | $1.04 | $1.04 | 29,485 |
| 2016-12-15 | $1.08 | $1.11 | $1.01 | $1.01 | $1.01 | 63,415 |
| 2016-12-14 | $1.12 | $1.18 | $1.05 | $1.06 | $1.06 | 218,336 |
| 2016-12-13 | $1.10 | $1.11 | $0.95 | $1.08 | $1.08 | 138,060 |
| 2016-12-12 | $1.14 | $1.14 | $1.07 | $1.07 | $1.07 | 16,011 |
| 2016-12-09 | $1.05 | $1.14 | $1.05 | $1.14 | $1.14 | 56,824 |
| 2016-12-08 | $1.13 | $1.15 | $1.04 | $1.04 | $1.04 | 105,602 |
| 2016-12-07 | $1.16 | $1.17 | $1.13 | $1.15 | $1.15 | 30,883 |
| 2016-12-06 | $1.12 | $1.17 | $1.12 | $1.17 | $1.17 | 16,529 |
| 2016-12-05 | $1.12 | $1.16 | $1.12 | $1.14 | $1.14 | 15,560 |
| 2016-12-02 | $1.16 | $1.16 | $1.11 | $1.13 | $1.13 | 28,739 |
| 2016-12-01 | $1.18 | $1.25 | $1.10 | $1.11 | $1.11 | 79,229 |
| 2016-11-30 | $1.18 | $1.35 | $1.18 | $1.19 | $1.19 | 52,406 |
| 2016-11-29 | $1.22 | $1.22 | $1.15 | $1.21 | $1.21 | 12,119 |
| 2016-11-28 | $1.18 | $1.24 | $1.16 | $1.21 | $1.21 | 44,027 |
| 2016-11-25 | $1.28 | $1.28 | $1.20 | $1.23 | $1.23 | 12,802 |
| 2016-11-23 | $1.31 | $1.31 | $1.22 | $1.25 | $1.25 | 69,780 |
| 2016-11-22 | $1.35 | $1.44 | $1.24 | $1.29 | $1.29 | 325,415 |
| 2016-11-21 | $1.26 | $1.36 | $1.25 | $1.35 | $1.35 | 168,894 |
| 2016-11-18 | $1.25 | $1.31 | $1.14 | $1.24 | $1.24 | 69,058 |
| 2016-11-17 | $1.14 | $1.35 | $1.14 | $1.32 | $1.32 | 207,091 |
| 2016-11-16 | $1.18 | $1.20 | $1.14 | $1.19 | $1.19 | 61,827 |
| 2016-11-15 | $1.20 | $1.20 | $1.06 | $1.17 | $1.17 | 83,477 |
| 2016-11-14 | $1.20 | $1.20 | $1.14 | $1.20 | $1.20 | 22,584 |
| 2016-11-11 | $1.14 | $1.21 | $1.13 | $1.17 | $1.17 | 66,212 |
| 2016-11-10 | $1.15 | $1.16 | $1.13 | $1.14 | $1.14 | 14,685 |
| 2016-11-09 | $1.12 | $1.18 | $1.11 | $1.16 | $1.16 | 38,642 |
| 2016-11-08 | $1.15 | $1.15 | $1.11 | $1.13 | $1.13 | 18,724 |
| 2016-11-07 | $1.18 | $1.22 | $1.01 | $1.16 | $1.16 | 91,655 |
| 2016-11-04 | $1.11 | $1.16 | $1.11 | $1.12 | $1.12 | 24,609 |
| 2016-11-03 | $1.16 | $1.18 | $1.10 | $1.11 | $1.11 | 31,846 |
| 2016-11-02 | $1.18 | $1.18 | $1.11 | $1.12 | $1.12 | 20,644 |
| 2016-11-01 | $1.16 | $1.20 | $1.11 | $1.17 | $1.17 | 18,127 |
| 2016-10-31 | $1.23 | $1.23 | $1.16 | $1.18 | $1.18 | 21,032 |
| 2016-10-28 | $1.26 | $1.27 | $1.17 | $1.20 | $1.20 | 81,893 |
| 2016-10-27 | $1.28 | $1.32 | $1.23 | $1.28 | $1.28 | 23,297 |
| 2016-10-26 | $1.21 | $1.39 | $1.13 | $1.26 | $1.26 | 160,981 |
| 2016-10-25 | $1.26 | $1.26 | $1.15 | $1.19 | $1.19 | 59,982 |
| 2016-10-24 | $1.18 | $1.26 | $1.18 | $1.26 | $1.26 | 77,889 |
| 2016-10-21 | $1.12 | $1.23 | $1.12 | $1.16 | $1.16 | 59,195 |
| 2016-10-20 | $1.19 | $1.19 | $1.12 | $1.15 | $1.15 | 22,864 |
| 2016-10-19 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 19,565 |
| 2016-10-18 | $1.11 | $1.19 | $1.09 | $1.11 | $1.11 | 61,789 |
| 2016-10-17 | $1.12 | $1.16 | $1.05 | $1.10 | $1.10 | 74,865 |
| 2016-10-14 | $1.13 | $1.14 | $1.10 | $1.11 | $1.11 | 46,069 |
| 2016-10-13 | $1.15 | $1.16 | $1.03 | $1.15 | $1.15 | 32,858 |
| 2016-10-12 | $1.19 | $1.19 | $1.15 | $1.16 | $1.16 | 64,213 |
| 2016-10-11 | $1.23 | $1.31 | $1.20 | $1.21 | $1.21 | 145,321 |
| 2016-10-10 | $1.17 | $1.25 | $1.17 | $1.25 | $1.25 | 205,624 |
| 2016-10-07 | $1.24 | $1.24 | $1.12 | $1.15 | $1.15 | 30,149 |
| 2016-10-06 | $1.14 | $1.28 | $1.14 | $1.22 | $1.22 | 85,942 |
| 2016-10-05 | $1.18 | $1.21 | $1.18 | $1.19 | $1.19 | 21,802 |
| 2016-10-04 | $1.21 | $1.24 | $1.15 | $1.20 | $1.20 | 9,613 |
| 2016-10-03 | $1.15 | $1.24 | $1.09 | $1.22 | $1.22 | 96,236 |
| 2016-09-30 | $1.16 | $1.18 | $1.10 | $1.12 | $1.12 | 40,858 |
| 2016-09-29 | $1.21 | $1.28 | $1.12 | $1.16 | $1.16 | 129,476 |
| 2016-09-28 | $1.14 | $1.23 | $1.14 | $1.20 | $1.20 | 123,859 |
| 2016-09-27 | $1.17 | $1.22 | $1.12 | $1.17 | $1.17 | 64,885 |
| 2016-09-26 | $1.20 | $1.20 | $1.12 | $1.17 | $1.17 | 127,460 |
| 2016-09-23 | $1.26 | $1.30 | $1.16 | $1.22 | $1.22 | 193,330 |
| 2016-09-22 | $1.15 | $1.50 | $1.15 | $1.25 | $1.25 | 2,479,025 |
| 2016-09-21 | $1.07 | $1.18 | $1.03 | $1.14 | $1.14 | 219,304 |
| 2016-09-20 | $1.04 | $1.06 | $1.00 | $1.05 | $1.05 | 55,438 |
| 2016-09-19 | $1.03 | $1.09 | $1.03 | $1.07 | $1.07 | 98,496 |
| 2016-09-16 | $1.04 | $1.08 | $1.02 | $1.02 | $1.02 | 34,781 |
| 2016-09-15 | $1.07 | $1.09 | $1.02 | $1.05 | $1.05 | 64,089 |
| 2016-09-14 | $1.09 | $1.09 | $1.07 | $1.09 | $1.09 | 21,607 |
| 2016-09-13 | $1.11 | $1.15 | $1.05 | $1.10 | $1.10 | 67,410 |
| 2016-09-12 | $1.10 | $1.13 | $1.10 | $1.10 | $1.10 | 13,054 |
| 2016-09-09 | $1.09 | $1.16 | $0.98 | $1.10 | $1.10 | 157,346 |
| 2016-09-08 | $1.01 | $1.14 | $1.00 | $1.06 | $1.06 | 286,181 |
| 2016-09-07 | $0.94 | $1.01 | $0.94 | $0.98 | $0.98 | 34,374 |
| 2016-09-06 | $1.00 | $1.01 | $0.96 | $0.96 | $0.96 | 27,083 |
| 2016-09-02 | $1.04 | $1.04 | $0.98 | $1.01 | $1.01 | 39,963 |
| 2016-09-01 | $1.00 | $1.01 | $0.95 | $1.01 | $1.01 | 81,198 |
| 2016-08-31 | $0.99 | $1.00 | $0.88 | $0.97 | $0.97 | 181,290 |
| 2016-08-30 | $0.96 | $1.07 | $0.95 | $0.96 | $0.96 | 320,493 |
| 2016-08-29 | $0.81 | $1.25 | $0.81 | $1.07 | $1.07 | 2,220,825 |
| 2016-08-26 | $0.84 | $0.84 | $0.78 | $0.83 | $0.83 | 25,318 |
| 2016-08-25 | $0.77 | $0.84 | $0.77 | $0.83 | $0.83 | 5,953 |
| 2016-08-24 | $0.82 | $0.85 | $0.78 | $0.79 | $0.79 | 51,942 |
| 2016-08-23 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 18,851 |
| 2016-08-22 | $0.85 | $0.87 | $0.75 | $0.84 | $0.84 | 15,875 |
| 2016-08-19 | $0.80 | $0.90 | $0.72 | $0.87 | $0.87 | 58,772 |
| 2016-08-18 | $0.88 | $0.90 | $0.81 | $0.87 | $0.87 | 77,990 |
| 2016-08-17 | $0.85 | $0.91 | $0.85 | $0.91 | $0.91 | 91,385 |
| 2016-08-16 | $0.88 | $0.90 | $0.80 | $0.89 | $0.89 | 82,407 |
| 2016-08-15 | $0.89 | $0.94 | $0.89 | $0.92 | $0.92 | 53,514 |
| 2016-08-12 | $0.89 | $0.93 | $0.86 | $0.89 | $0.89 | 70,755 |
| 2016-08-11 | $0.98 | $1.02 | $0.80 | $0.89 | $0.89 | 518,514 |
| 2016-08-10 | $1.00 | $1.10 | $0.96 | $1.01 | $1.01 | 161,256 |
| 2016-08-09 | $1.01 | $1.07 | $1.00 | $1.01 | $1.01 | 56,406 |
| 2016-08-08 | $1.03 | $1.09 | $0.98 | $1.03 | $1.03 | 34,862 |
| 2016-08-05 | $1.06 | $1.12 | $1.00 | $1.01 | $1.01 | 123,546 |
| 2016-08-04 | $1.10 | $1.13 | $1.04 | $1.07 | $1.07 | 77,587 |
| 2016-08-03 | $1.05 | $1.13 | $1.03 | $1.11 | $1.11 | 137,148 |
| 2016-08-02 | $1.03 | $1.08 | $1.00 | $1.06 | $1.06 | 90,130 |
| 2016-08-01 | $1.05 | $1.08 | $1.02 | $1.06 | $1.06 | 64,046 |
| 2016-07-29 | $1.08 | $1.10 | $1.01 | $1.05 | $1.05 | 93,423 |
| 2016-07-28 | $1.11 | $1.12 | $1.03 | $1.09 | $1.09 | 60,310 |
| 2016-07-27 | $1.07 | $1.20 | $1.05 | $1.08 | $1.08 | 451,595 |
| 2016-07-26 | $1.01 | $1.17 | $0.97 | $1.07 | $1.07 | 448,695 |
| 2016-07-25 | $1.03 | $1.08 | $0.97 | $1.02 | $1.02 | 49,447 |
| 2016-07-22 | $1.04 | $1.04 | $0.96 | $1.03 | $1.03 | 107,689 |
| 2016-07-21 | $1.08 | $1.15 | $1.03 | $1.04 | $1.04 | 164,261 |
| 2016-07-20 | $0.95 | $1.11 | $0.95 | $1.10 | $1.10 | 655,356 |
| 2016-07-19 | $1.00 | $1.03 | $0.95 | $0.95 | $0.95 | 130,149 |
| 2016-07-18 | $0.99 | $1.04 | $0.93 | $1.01 | $1.01 | 111,865 |
| 2016-07-15 | $0.97 | $1.00 | $0.95 | $0.97 | $0.97 | 39,014 |
| 2016-07-14 | $0.97 | $0.98 | $0.90 | $0.95 | $0.95 | 73,728 |
| 2016-07-13 | $1.01 | $1.01 | $0.96 | $0.97 | $0.97 | 38,234 |
| 2016-07-12 | $0.96 | $1.05 | $0.96 | $1.00 | $1.00 | 114,955 |
| 2016-07-11 | $0.96 | $1.02 | $0.90 | $1.02 | $1.02 | 108,969 |
| 2016-07-08 | $1.00 | $1.03 | $0.92 | $1.03 | $1.03 | 109,500 |
| 2016-07-07 | $1.00 | $1.04 | $0.91 | $0.96 | $0.96 | 71,077 |
| 2016-07-06 | $0.98 | $1.02 | $0.95 | $1.02 | $1.02 | 43,977 |
| 2016-07-05 | $1.03 | $1.04 | $0.98 | $1.00 | $1.00 | 46,882 |
| 2016-07-01 | $0.99 | $1.07 | $0.93 | $1.04 | $1.04 | 117,849 |
| 2016-06-30 | $1.06 | $1.13 | $0.90 | $0.98 | $0.98 | 297,613 |
| 2016-06-29 | $1.07 | $1.10 | $1.03 | $1.10 | $1.10 | 89,931 |
| 2016-06-28 | $1.00 | $1.10 | $0.98 | $1.05 | $1.05 | 93,990 |
| 2016-06-27 | $1.00 | $1.05 | $0.97 | $0.98 | $0.98 | 127,453 |
| 2016-06-24 | $1.04 | $1.11 | $0.97 | $0.97 | $0.97 | 175,767 |
| 2016-06-23 | $1.12 | $1.14 | $1.07 | $1.09 | $1.09 | 74,852 |
| 2016-06-22 | $1.15 | $1.15 | $1.06 | $1.09 | $1.09 | 69,782 |
| 2016-06-21 | $1.20 | $1.20 | $1.05 | $1.13 | $1.13 | 140,682 |
| 2016-06-20 | $1.15 | $1.29 | $1.12 | $1.16 | $1.16 | 236,366 |
| 2016-06-17 | $1.05 | $1.16 | $1.05 | $1.14 | $1.14 | 110,640 |
| 2016-06-16 | $1.10 | $1.14 | $1.03 | $1.07 | $1.07 | 151,567 |
| 2016-06-15 | $1.15 | $1.18 | $1.07 | $1.08 | $1.08 | 101,925 |
| 2016-06-14 | $1.19 | $1.25 | $1.15 | $1.16 | $1.16 | 135,461 |
| 2016-06-13 | $1.11 | $1.27 | $1.00 | $1.21 | $1.21 | 486,081 |
| 2016-06-10 | $1.08 | $1.13 | $1.03 | $1.10 | $1.10 | 251,305 |
| 2016-06-09 | $1.09 | $1.24 | $1.09 | $1.09 | $1.09 | 232,570 |
| 2016-06-08 | $1.27 | $1.30 | $1.15 | $1.17 | $1.17 | 253,786 |
| 2016-06-07 | $1.30 | $1.32 | $1.20 | $1.28 | $1.28 | 276,394 |
| 2016-06-06 | $1.45 | $1.51 | $1.27 | $1.31 | $1.31 | 978,327 |
| 2016-06-03 | $1.33 | $1.48 | $1.25 | $1.44 | $1.44 | 1,569,688 |
| 2016-06-02 | $1.39 | $1.41 | $1.28 | $1.32 | $1.32 | 348,363 |
| 2016-06-01 | $1.40 | $1.47 | $1.30 | $1.39 | $1.39 | 1,048,905 |
| 2016-05-31 | $1.26 | $1.42 | $1.21 | $1.41 | $1.41 | 735,865 |
| 2016-05-27 | $1.18 | $1.32 | $1.15 | $1.26 | $1.26 | 204,077 |
| 2016-05-26 | $1.30 | $1.31 | $1.11 | $1.18 | $1.18 | 255,955 |
| 2016-05-25 | $1.17 | $1.33 | $1.17 | $1.31 | $1.31 | 824,800 |
| 2016-05-24 | $1.14 | $1.19 | $1.11 | $1.18 | $1.18 | 163,933 |
| 2016-05-23 | $1.10 | $1.15 | $1.07 | $1.14 | $1.14 | 185,194 |
| 2016-05-20 | $1.14 | $1.16 | $1.05 | $1.09 | $1.09 | 159,816 |
| 2016-05-19 | $1.15 | $1.26 | $1.01 | $1.11 | $1.11 | 479,969 |
| 2016-05-18 | $1.08 | $1.42 | $1.08 | $1.13 | $1.13 | 2,388,816 |
| 2016-05-17 | $0.97 | $1.08 | $0.97 | $1.05 | $1.05 | 308,140 |
| 2016-05-16 | $0.93 | $0.97 | $0.90 | $0.96 | $0.96 | 83,329 |
| 2016-05-13 | $0.96 | $1.00 | $0.94 | $0.95 | $0.95 | 50,345 |
| 2016-05-12 | $0.90 | $0.95 | $0.90 | $0.93 | $0.93 | 186,050 |
| 2016-05-11 | $0.96 | $1.05 | $0.94 | $1.02 | $1.02 | 248,154 |
| 2016-05-10 | $0.93 | $0.96 | $0.89 | $0.94 | $0.94 | 265,010 |
| 2016-05-09 | $0.88 | $0.90 | $0.88 | $0.88 | $0.88 | 38,082 |
| 2016-05-06 | $0.90 | $0.92 | $0.86 | $0.88 | $0.88 | 110,810 |
| 2016-05-05 | $0.95 | $0.97 | $0.86 | $0.92 | $0.92 | 322,824 |
| 2016-05-04 | $1.03 | $1.11 | $0.91 | $0.92 | $0.92 | 817,225 |
| 2016-05-03 | $0.89 | $1.21 | $0.89 | $1.03 | $1.03 | 1,184,106 |
| 2016-05-02 | $0.88 | $0.99 | $0.87 | $0.95 | $0.95 | 247,514 |
| 2016-04-29 | $1.05 | $1.05 | $0.86 | $0.87 | $0.87 | 426,915 |
| 2016-04-28 | $1.06 | $1.10 | $0.96 | $1.00 | $1.00 | 426,169 |
| 2016-04-27 | $1.13 | $1.13 | $0.98 | $1.03 | $1.03 | 363,931 |
| 2016-04-26 | $1.33 | $1.34 | $1.03 | $1.14 | $1.14 | 1,597,999 |
| 2016-04-25 | $1.31 | $1.56 | $1.25 | $1.28 | $1.28 | 11,485,951 |
| 2016-04-22 | $0.77 | $1.22 | $0.77 | $1.04 | $1.04 | 4,096,632 |
| 2016-04-21 | $0.72 | $0.78 | $0.68 | $0.74 | $0.74 | 123,877 |
| 2016-04-20 | $0.69 | $0.76 | $0.67 | $0.70 | $0.70 | 30,427 |
| 2016-04-19 | $0.73 | $0.75 | $0.68 | $0.71 | $0.71 | 93,075 |
| 2016-04-18 | $0.76 | $0.80 | $0.70 | $0.73 | $0.73 | 86,196 |
| 2016-04-15 | $0.74 | $0.84 | $0.68 | $0.76 | $0.76 | 325,564 |
| 2016-04-14 | $0.61 | $0.73 | $0.61 | $0.72 | $0.72 | 198,784 |
| 2016-04-13 | $0.60 | $0.66 | $0.59 | $0.61 | $0.61 | 71,541 |
| 2016-04-12 | $0.61 | $0.63 | $0.58 | $0.59 | $0.59 | 80,823 |
| 2016-04-11 | $0.61 | $0.64 | $0.61 | $0.61 | $0.61 | 8,250 |
| 2016-04-08 | $0.66 | $0.69 | $0.62 | $0.62 | $0.62 | 100,741 |
| 2016-04-07 | $0.57 | $0.67 | $0.56 | $0.66 | $0.66 | 396,570 |
| 2016-04-06 | $0.56 | $0.62 | $0.56 | $0.58 | $0.58 | 35,414 |
| 2016-04-05 | $0.60 | $0.63 | $0.57 | $0.57 | $0.57 | 65,425 |
| 2016-04-04 | $0.58 | $0.62 | $0.58 | $0.61 | $0.61 | 70,044 |
| 2016-04-01 | $0.61 | $0.61 | $0.58 | $0.60 | $0.60 | 72,889 |
| 2016-03-31 | $0.62 | $0.64 | $0.58 | $0.61 | $0.61 | 112,114 |
| 2016-03-30 | $0.56 | $0.62 | $0.56 | $0.62 | $0.62 | 80,682 |
| 2016-03-29 | $0.64 | $0.64 | $0.59 | $0.62 | $0.62 | 93,063 |
| 2016-03-28 | $0.69 | $0.69 | $0.56 | $0.59 | $0.59 | 246,322 |
| 2016-03-24 | $0.67 | $0.72 | $0.67 | $0.70 | $0.70 | 37,071 |
| 2016-03-23 | $0.67 | $0.73 | $0.67 | $0.67 | $0.67 | 135,032 |
| 2016-03-22 | $0.66 | $0.70 | $0.64 | $0.67 | $0.67 | 103,510 |
| 2016-03-21 | $0.69 | $0.72 | $0.67 | $0.67 | $0.67 | 114,393 |
| 2016-03-18 | $0.74 | $0.79 | $0.67 | $0.69 | $0.69 | 200,857 |
| 2016-03-17 | $0.82 | $0.85 | $0.71 | $0.73 | $0.73 | 151,352 |
| 2016-03-16 | $0.77 | $0.87 | $0.68 | $0.80 | $0.80 | 712,475 |
| 2016-03-15 | $0.63 | $0.78 | $0.63 | $0.71 | $0.71 | 445,048 |
| 2016-03-14 | $0.58 | $0.68 | $0.53 | $0.65 | $0.65 | 284,237 |
| 2016-03-11 | $0.56 | $0.60 | $0.56 | $0.59 | $0.59 | 123,696 |
| 2016-03-10 | $0.61 | $0.63 | $0.58 | $0.58 | $0.58 | 89,435 |
| 2016-03-09 | $0.62 | $0.66 | $0.60 | $0.60 | $0.60 | 80,293 |
| 2016-03-08 | $0.71 | $0.71 | $0.63 | $0.63 | $0.63 | 86,365 |
| 2016-03-07 | $0.65 | $0.74 | $0.65 | $0.69 | $0.69 | 99,893 |
| 2016-03-04 | $0.71 | $0.71 | $0.66 | $0.66 | $0.66 | 100,701 |
| 2016-03-03 | $0.66 | $0.73 | $0.66 | $0.71 | $0.71 | 181,305 |
| 2016-03-02 | $0.64 | $0.68 | $0.60 | $0.65 | $0.65 | 45,204 |
| 2016-03-01 | $0.55 | $0.67 | $0.55 | $0.62 | $0.62 | 68,734 |
| 2016-02-29 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 23,572 |
| 2016-02-26 | $0.61 | $0.62 | $0.58 | $0.59 | $0.59 | 116,972 |
| 2016-02-25 | $0.62 | $0.65 | $0.59 | $0.61 | $0.61 | 71,105 |
| 2016-02-24 | $0.65 | $0.68 | $0.58 | $0.61 | $0.61 | 149,002 |
| 2016-02-23 | $0.78 | $0.78 | $0.62 | $0.66 | $0.66 | 161,983 |
| 2016-02-22 | $0.74 | $0.81 | $0.74 | $0.75 | $0.75 | 55,373 |
| 2016-02-19 | $0.87 | $0.87 | $0.70 | $0.71 | $0.71 | 373,206 |
| 2016-02-18 | $0.79 | $0.85 | $0.79 | $0.82 | $0.82 | 37,164 |
| 2016-02-17 | $0.75 | $0.87 | $0.72 | $0.79 | $0.79 | 92,047 |
| 2016-02-16 | $0.77 | $0.79 | $0.72 | $0.75 | $0.75 | 67,556 |
| 2016-02-12 | $0.72 | $0.79 | $0.72 | $0.78 | $0.78 | 15,611 |
| 2016-02-11 | $0.78 | $0.92 | $0.71 | $0.79 | $0.79 | 17,374 |
| 2016-02-10 | $0.79 | $0.80 | $0.71 | $0.79 | $0.79 | 144,010 |
| 2016-02-09 | $0.88 | $0.88 | $0.76 | $0.77 | $0.77 | 151,374 |
| 2016-02-08 | $0.96 | $0.96 | $0.85 | $0.88 | $0.88 | 122,165 |
| 2016-02-05 | $0.97 | $1.00 | $0.95 | $0.96 | $0.96 | 63,203 |
| 2016-02-04 | $1.01 | $1.08 | $0.97 | $0.97 | $0.97 | 85,526 |
| 2016-02-03 | $1.11 | $1.11 | $1.00 | $1.05 | $1.05 | 29,311 |
| 2016-02-02 | $1.09 | $1.11 | $1.04 | $1.08 | $1.08 | 13,835 |
| 2016-02-01 | $1.04 | $1.12 | $1.02 | $1.11 | $1.11 | 68,983 |
| 2016-01-29 | $1.06 | $1.09 | $1.01 | $1.06 | $1.06 | 88,229 |
| 2016-01-28 | $1.09 | $1.16 | $1.01 | $1.04 | $1.04 | 66,755 |
| 2016-01-27 | $1.12 | $1.18 | $1.06 | $1.10 | $1.10 | 53,888 |
| 2016-01-26 | $1.06 | $1.18 | $1.00 | $1.13 | $1.13 | 215,642 |
| 2016-01-25 | $1.10 | $1.19 | $1.05 | $1.05 | $1.05 | 94,596 |
| 2016-01-22 | $1.08 | $1.15 | $1.05 | $1.13 | $1.13 | 88,362 |
| 2016-01-21 | $1.03 | $1.08 | $0.99 | $1.06 | $1.06 | 74,348 |
| 2016-01-20 | $1.01 | $1.05 | $0.89 | $1.04 | $1.04 | 220,958 |
| 2016-01-19 | $1.04 | $1.10 | $1.00 | $1.00 | $1.00 | 117,025 |
| 2016-01-15 | $1.02 | $1.08 | $1.01 | $1.04 | $1.04 | 106,976 |
| 2016-01-14 | $1.07 | $1.10 | $1.00 | $1.06 | $1.06 | 175,584 |
| 2016-01-13 | $1.10 | $1.20 | $1.01 | $1.05 | $1.05 | 426,752 |
| 2016-01-12 | $1.29 | $1.29 | $1.07 | $1.10 | $1.10 | 383,439 |
| 2016-01-11 | $1.32 | $1.40 | $1.24 | $1.27 | $1.27 | 211,657 |
| 2016-01-08 | $1.27 | $1.35 | $1.20 | $1.31 | $1.31 | 127,266 |
| 2016-01-07 | $1.32 | $1.43 | $1.20 | $1.27 | $1.27 | 310,830 |
| 2016-01-06 | $1.40 | $1.42 | $1.33 | $1.34 | $1.34 | 168,802 |
| 2016-01-05 | $1.46 | $1.46 | $1.38 | $1.42 | $1.42 | 227,556 |
| 2016-01-04 | $1.38 | $1.62 | $1.32 | $1.42 | $1.42 | 309,846 |
| 2015-12-31 | $1.40 | $1.52 | $1.30 | $1.39 | $1.39 | 594,062 |
| 2015-12-30 | $1.46 | $1.54 | $1.39 | $1.42 | $1.42 | 572,316 |
| 2015-12-29 | $1.60 | $1.62 | $1.38 | $1.47 | $1.47 | 949,562 |
| 2015-12-28 | $1.60 | $1.69 | $1.56 | $1.60 | $1.60 | 318,749 |
| 2015-12-24 | $1.79 | $1.85 | $1.55 | $1.63 | $1.63 | 542,226 |
| 2015-12-23 | $1.40 | $1.88 | $1.36 | $1.69 | $1.69 | 1,889,845 |
| 2015-12-22 | $1.38 | $1.42 | $1.34 | $1.38 | $1.38 | 613,816 |
| 2015-12-21 | $1.30 | $1.36 | $1.26 | $1.34 | $1.34 | 502,041 |
| 2015-12-18 | $1.26 | $1.37 | $1.26 | $1.29 | $1.29 | 759,837 |
| 2015-12-17 | $1.35 | $1.37 | $1.24 | $1.26 | $1.26 | 570,416 |
| 2015-12-16 | $1.35 | $1.43 | $1.32 | $1.37 | $1.37 | 1,528,338 |
| 2015-12-15 | $1.50 | $1.60 | $1.25 | $1.31 | $1.31 | 5,274,263 |
| 2015-12-14 | $7.43 | $7.59 | $6.87 | $7.13 | $7.13 | 607,668 |
| 2015-12-11 | $7.22 | $8.04 | $7.21 | $7.40 | $7.40 | 544,413 |
| 2015-12-10 | $7.46 | $7.46 | $6.73 | $7.21 | $7.21 | 180,323 |
| 2015-12-09 | $7.81 | $7.87 | $7.30 | $7.40 | $7.40 | 70,801 |
| 2015-12-08 | $8.00 | $8.00 | $7.62 | $7.80 | $7.80 | 90,603 |
| 2015-12-07 | $8.93 | $8.94 | $7.45 | $7.57 | $7.57 | 129,927 |
| 2015-12-04 | $8.87 | $9.04 | $8.76 | $8.93 | $8.93 | 80,340 |
| 2015-12-03 | $9.92 | $9.92 | $8.57 | $8.81 | $8.81 | 129,400 |
| 2015-12-02 | $9.80 | $10.60 | $9.50 | $9.89 | $9.89 | 96,006 |
| 2015-12-01 | $9.50 | $10.16 | $8.98 | $9.98 | $9.98 | 185,400 |
| 2015-11-30 | $9.26 | $9.57 | $8.98 | $9.13 | $9.13 | 70,025 |
| 2015-11-27 | $9.20 | $9.36 | $9.07 | $9.25 | $9.25 | 11,013 |
| 2015-11-25 | $9.31 | $9.47 | $9.02 | $9.20 | $9.20 | 57,326 |
| 2015-11-24 | $9.14 | $9.34 | $8.92 | $9.31 | $9.31 | 46,376 |
| 2015-11-23 | $8.68 | $9.52 | $8.48 | $9.13 | $9.13 | 139,663 |
| 2015-11-20 | $8.50 | $8.85 | $8.38 | $8.75 | $8.75 | 32,109 |
| 2015-11-19 | $8.23 | $8.58 | $8.05 | $8.52 | $8.52 | 64,977 |
| 2015-11-18 | $8.29 | $8.46 | $8.07 | $8.20 | $8.20 | 62,440 |
| 2015-11-17 | $8.50 | $8.79 | $8.34 | $8.41 | $8.41 | 71,716 |
| 2015-11-16 | $8.86 | $8.86 | $8.35 | $8.49 | $8.49 | 54,185 |
| 2015-11-13 | $8.54 | $8.88 | $8.44 | $8.82 | $8.82 | 40,369 |
| 2015-11-12 | $9.35 | $9.41 | $8.20 | $8.53 | $8.53 | 141,558 |
| 2015-11-11 | $9.44 | $9.76 | $9.20 | $9.42 | $9.42 | 47,544 |
| 2015-11-10 | $10.30 | $10.30 | $9.15 | $9.16 | $9.16 | 102,365 |
| 2015-11-09 | $9.53 | $10.26 | $9.34 | $10.26 | $10.26 | 62,475 |
| 2015-11-06 | $9.23 | $9.55 | $9.07 | $9.45 | $9.45 | 21,591 |
| 2015-11-05 | $9.52 | $9.52 | $8.88 | $9.29 | $9.29 | 22,351 |
| 2015-11-04 | $9.69 | $10.08 | $8.97 | $9.09 | $9.09 | 178,511 |
| 2015-11-03 | $8.70 | $10.08 | $8.58 | $9.62 | $9.62 | 95,027 |
| 2015-11-02 | $7.95 | $9.06 | $7.95 | $8.74 | $8.74 | 150,194 |
| 2015-10-30 | $7.99 | $8.09 | $7.83 | $7.89 | $7.89 | 66,963 |
| 2015-10-29 | $8.09 | $8.35 | $7.87 | $7.99 | $7.99 | 89,433 |
| 2015-10-28 | $8.12 | $8.88 | $8.08 | $8.08 | $8.08 | 49,541 |
| 2015-10-27 | $8.05 | $8.20 | $8.00 | $8.03 | $8.03 | 99,150 |
| 2015-10-26 | $8.21 | $8.59 | $8.06 | $8.06 | $8.06 | 70,538 |
| 2015-10-23 | $8.50 | $8.50 | $8.18 | $8.27 | $8.27 | 44,874 |
| 2015-10-22 | $8.25 | $8.43 | $8.04 | $8.40 | $8.40 | 34,765 |
| 2015-10-21 | $8.67 | $8.67 | $8.18 | $8.37 | $8.37 | 32,285 |
| 2015-10-20 | $8.84 | $8.84 | $8.20 | $8.67 | $8.67 | 63,975 |
| 2015-10-19 | $8.80 | $9.13 | $8.71 | $8.76 | $8.76 | 68,482 |
| 2015-10-16 | $8.59 | $8.86 | $8.51 | $8.86 | $8.86 | 24,831 |
| 2015-10-15 | $8.21 | $8.72 | $8.21 | $8.60 | $8.60 | 23,867 |
| 2015-10-14 | $8.50 | $8.50 | $8.12 | $8.23 | $8.23 | 58,427 |
| 2015-10-13 | $8.79 | $8.94 | $8.44 | $8.51 | $8.51 | 18,981 |
| 2015-10-12 | $8.79 | $8.91 | $8.44 | $8.77 | $8.77 | 77,799 |
| 2015-10-09 | $8.89 | $9.07 | $8.39 | $8.74 | $8.74 | 66,571 |
| 2015-10-08 | $10.00 | $10.23 | $8.50 | $8.70 | $8.70 | 124,871 |
| 2015-10-07 | $10.14 | $10.78 | $9.83 | $10.05 | $10.05 | 44,206 |
| 2015-10-06 | $9.54 | $10.38 | $9.37 | $10.13 | $10.13 | 130,910 |
| 2015-10-05 | $8.34 | $9.73 | $8.33 | $9.56 | $9.56 | 93,325 |
| 2015-10-02 | $7.75 | $8.37 | $7.62 | $8.28 | $8.28 | 74,333 |
| 2015-10-01 | $8.21 | $8.24 | $7.64 | $7.80 | $7.80 | 20,809 |
| 2015-09-30 | $8.15 | $8.50 | $7.77 | $8.07 | $8.07 | 114,074 |
| 2015-09-29 | $8.65 | $8.99 | $7.85 | $8.02 | $8.02 | 91,400 |
| 2015-09-28 | $9.50 | $9.50 | $8.21 | $8.51 | $8.51 | 147,475 |
| 2015-09-25 | $12.01 | $12.01 | $8.96 | $9.51 | $9.51 | 292,200 |
| 2015-09-24 | $12.25 | $12.25 | $11.80 | $11.95 | $11.95 | 40,912 |
| 2015-09-23 | $12.62 | $12.75 | $12.14 | $12.28 | $12.28 | 98,357 |
| 2015-09-22 | $12.55 | $12.68 | $12.32 | $12.67 | $12.67 | 27,904 |
| 2015-09-21 | $12.65 | $12.99 | $12.38 | $12.73 | $12.73 | 60,816 |
| 2015-09-18 | $12.21 | $12.88 | $11.89 | $12.52 | $12.52 | 73,258 |
| 2015-09-17 | $11.77 | $12.70 | $11.77 | $12.42 | $12.42 | 138,247 |
| 2015-09-16 | $11.83 | $12.00 | $11.75 | $11.87 | $11.87 | 20,988 |
| 2015-09-15 | $11.89 | $11.96 | $11.67 | $11.78 | $11.78 | 19,437 |
| 2015-09-14 | $11.60 | $11.98 | $11.59 | $11.88 | $11.88 | 33,799 |
| 2015-09-11 | $11.95 | $12.00 | $11.54 | $11.57 | $11.57 | 19,473 |
| 2015-09-10 | $11.75 | $12.00 | $11.53 | $11.96 | $11.96 | 27,056 |
| 2015-09-09 | $12.08 | $12.38 | $11.65 | $11.67 | $11.67 | 42,885 |
| 2015-09-08 | $12.02 | $12.87 | $11.39 | $11.86 | $11.86 | 81,049 |
| 2015-09-04 | $11.90 | $11.99 | $11.45 | $11.93 | $11.93 | 15,237 |
| 2015-09-03 | $11.99 | $11.99 | $11.42 | $11.80 | $11.80 | 21,975 |
| 2015-09-02 | $11.87 | $12.02 | $11.63 | $11.94 | $11.94 | 25,242 |
| 2015-09-01 | $11.41 | $12.08 | $11.13 | $11.77 | $11.77 | 98,107 |
Neothetics Inc (NEOT) News Headlines
Recent Neothetics Inc (NEOT) News
Similar Companies to Neothetics Inc (NEOT) 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 | -- | -- | -- |