Pernix Therapeutics Holdings Inc (PTXTQ) Exchange: PINK
Data as of May 3, 2024
$0.03 ($0.01) 35.68%
Pernix Therapeutics Holdings Inc - Daily Information
Click for more stock information on Pernix Therapeutics Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $0.02 |
| Previous Close | $0.03 |
| High | $0.03 |
| Low | $0.02 |
| Adjusted Open | $0.02 |
| Previous Adjusted Close | $0.03 |
| Adjusted High | $0.03 |
| Adjusted Low | $0.02 |
About Pernix Therapeutics Holdings Inc (PTXTQ)
DELISTED - Historical stock prices for Golf Trust Of America (PTX). Pernix Therapeutics Holdings, Inc. (Pernix) is a specialty pharmaceutical company focused on the sales, marketing and development of branded and generic pharmaceutical products for pediatric and adult indications in a range of therapeutic areas. It manages a portfolio of branded and generic products and theobromine, a non-codeine, cough suppressant product candidate in development. The Company's branded products for the pediatrics market include CEDAX, an antibiotic for middle ear infections, NATROBA, a topical treatment for head lice marketed under an exclusive co-promotion agreement with ParaPRO, LLC and a family of prescription treatments for cough and cold (BROVEX, ALDEX and PEDIATEX). It also markets REZYST IM, which is a probiotic blend to promote dietary management. Pernix markets generic products through its wholly owned subsidiary, Macoven Pharmaceuticals, LLC.
Invest in Pernix Therapeutics Holdings Inc (PTXTQ)
Historical Stock Data for Pernix Therapeutics Holdings Inc (PTXTQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-06-25 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 16,105 |
| 2019-06-24 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 11,751 |
| 2019-06-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 24,012 |
| 2019-06-20 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 13,518 |
| 2019-06-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,127 |
| 2019-06-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,043 |
| 2019-06-17 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 48,739 |
| 2019-06-14 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 9,449 |
| 2019-06-13 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 8,476 |
| 2019-06-12 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 21,707 |
| 2019-06-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 26 |
| 2019-06-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,049 |
| 2019-06-07 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 24,789 |
| 2019-06-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 828 |
| 2019-06-05 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 23,673 |
| 2019-06-04 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 9,721 |
| 2019-06-03 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 9,781 |
| 2019-05-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 30,454 |
| 2019-05-30 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 52,902 |
| 2019-05-29 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 153,237 |
| 2019-05-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 29,755 |
| 2019-05-24 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 42,240 |
| 2019-05-23 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 51,329 |
| 2019-05-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 103,734 |
| 2019-05-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 978 |
| 2019-05-20 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 77,273 |
| 2019-05-17 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 55,398 |
| 2019-05-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 17,988 |
| 2019-05-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,071 |
| 2019-05-14 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 34,350 |
| 2019-05-13 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 20,459 |
| 2019-05-10 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 5,200 |
| 2019-05-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,126 |
| 2019-05-08 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 41,540 |
| 2019-05-07 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 60,948 |
| 2019-05-06 | $0.03 | $0.04 | $0.02 | $0.03 | $0.03 | 71,853 |
| 2019-05-03 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 7,613 |
| 2019-05-02 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 86,475 |
| 2019-05-01 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 234,025 |
| 2019-04-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 88,908 |
| 2019-04-29 | $0.03 | $0.04 | $0.02 | $0.02 | $0.02 | 281,697 |
| 2019-04-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 71,987 |
| 2019-04-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 113,091 |
| 2019-04-24 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 188,924 |
| 2019-04-23 | $0.04 | $0.06 | $0.03 | $0.03 | $0.03 | 600,884 |
| 2019-04-22 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 65,702 |
| 2019-04-18 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 47,910 |
| 2019-04-17 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 57,600 |
| 2019-04-16 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 41,138 |
| 2019-04-15 | $0.05 | $0.06 | $0.04 | $0.04 | $0.04 | 242,370 |
| 2019-04-12 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 106,119 |
| 2019-04-11 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 100,005 |
| 2019-04-10 | $0.04 | $0.07 | $0.04 | $0.04 | $0.04 | 41,969 |
| 2019-04-09 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 25,130 |
| 2019-04-08 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 59,786 |
| 2019-04-05 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 84,734 |
| 2019-04-04 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 51,123 |
| 2019-04-03 | $0.09 | $0.09 | $0.05 | $0.06 | $0.06 | 75,140 |
| 2019-04-02 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 50,498 |
| 2019-04-01 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 23,383 |
| 2019-03-29 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 23,064 |
| 2019-03-28 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 24,958 |
| 2019-03-27 | $0.05 | $0.07 | $0.05 | $0.05 | $0.05 | 161,026 |
| 2019-03-26 | $0.08 | $0.08 | $0.05 | $0.06 | $0.06 | 110,529 |
| 2019-03-25 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 25,991 |
| 2019-03-22 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 145,869 |
| 2019-03-21 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 106,735 |
| 2019-03-20 | $0.08 | $0.09 | $0.07 | $0.09 | $0.09 | 134,937 |
| 2019-03-19 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 52,844 |
| 2019-03-18 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 48,901 |
| 2019-03-15 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 189,461 |
| 2019-03-14 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 296,495 |
| 2019-03-13 | $0.08 | $0.10 | $0.07 | $0.08 | $0.08 | 320,558 |
| 2019-03-12 | $0.08 | $0.10 | $0.08 | $0.08 | $0.08 | 175,827 |
| 2019-03-11 | $0.07 | $0.13 | $0.07 | $0.09 | $0.09 | 375,270 |
| 2019-03-08 | $0.08 | $0.12 | $0.08 | $0.11 | $0.11 | 211,032 |
| 2019-03-07 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 477,430 |
| 2019-03-06 | $0.07 | $0.11 | $0.07 | $0.11 | $0.11 | 1,594,483 |
| 2019-03-05 | $0.07 | $0.15 | $0.07 | $0.11 | $0.11 | 1,619,554 |
| 2019-03-04 | $0.22 | $0.24 | $0.20 | $0.21 | $0.21 | 1,010,503 |
| 2019-03-01 | $0.26 | $0.28 | $0.22 | $0.22 | $0.22 | 2,155,492 |
| 2019-02-28 | $0.27 | $0.30 | $0.26 | $0.28 | $0.28 | 2,469,167 |
| 2019-02-27 | $0.28 | $0.36 | $0.28 | $0.31 | $0.31 | 5,258,654 |
| 2019-02-26 | $0.32 | $0.33 | $0.29 | $0.30 | $0.30 | 1,267,041 |
| 2019-02-25 | $0.31 | $0.37 | $0.30 | $0.32 | $0.32 | 2,614,724 |
| 2019-02-22 | $0.41 | $0.42 | $0.31 | $0.32 | $0.32 | 5,730,789 |
| 2019-02-21 | $0.27 | $0.44 | $0.26 | $0.39 | $0.39 | 16,341,966 |
| 2019-02-20 | $0.31 | $0.35 | $0.26 | $0.29 | $0.29 | 6,006,846 |
| 2019-02-19 | $0.45 | $0.67 | $0.34 | $0.36 | $0.36 | 12,089,153 |
| 2019-02-15 | $1.60 | $1.60 | $1.13 | $1.14 | $1.14 | 2,174,092 |
| 2019-02-14 | $1.58 | $1.78 | $1.52 | $1.61 | $1.61 | 1,427,152 |
| 2019-02-13 | $1.24 | $2.20 | $1.13 | $1.82 | $1.82 | 14,465,996 |
| 2019-02-12 | $0.90 | $1.19 | $0.88 | $1.19 | $1.19 | 1,494,396 |
| 2019-02-11 | $0.90 | $0.90 | $0.85 | $0.87 | $0.87 | 258,280 |
| 2019-02-08 | $0.82 | $0.87 | $0.70 | $0.83 | $0.83 | 550,132 |
| 2019-02-07 | $0.86 | $0.94 | $0.77 | $0.82 | $0.82 | 902,828 |
| 2019-02-06 | $0.76 | $1.00 | $0.68 | $0.88 | $0.88 | 1,984,390 |
| 2019-02-05 | $0.57 | $0.76 | $0.53 | $0.70 | $0.70 | 1,085,640 |
| 2019-02-04 | $0.46 | $0.68 | $0.46 | $0.60 | $0.60 | 955,400 |
| 2019-02-01 | $0.50 | $0.50 | $0.44 | $0.45 | $0.45 | 160,737 |
| 2019-01-31 | $0.45 | $0.50 | $0.43 | $0.48 | $0.48 | 358,828 |
| 2019-01-30 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 96,690 |
| 2019-01-29 | $0.44 | $0.47 | $0.43 | $0.44 | $0.44 | 208,568 |
| 2019-01-28 | $0.44 | $0.46 | $0.41 | $0.44 | $0.44 | 105,529 |
| 2019-01-25 | $0.41 | $0.43 | $0.39 | $0.41 | $0.41 | 150,683 |
| 2019-01-24 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 177,522 |
| 2019-01-23 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 225,003 |
| 2019-01-22 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 252,157 |
| 2019-01-18 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 189,172 |
| 2019-01-17 | $0.44 | $0.46 | $0.41 | $0.41 | $0.41 | 142,957 |
| 2019-01-16 | $0.42 | $0.48 | $0.40 | $0.43 | $0.43 | 396,667 |
| 2019-01-15 | $0.42 | $0.44 | $0.40 | $0.42 | $0.42 | 219,163 |
| 2019-01-14 | $0.44 | $0.45 | $0.39 | $0.40 | $0.40 | 211,860 |
| 2019-01-11 | $0.45 | $0.46 | $0.42 | $0.44 | $0.44 | 101,345 |
| 2019-01-10 | $0.49 | $0.49 | $0.41 | $0.44 | $0.44 | 142,189 |
| 2019-01-09 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 115,787 |
| 2019-01-08 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 99,963 |
| 2019-01-07 | $0.40 | $0.47 | $0.40 | $0.44 | $0.44 | 165,830 |
| 2019-01-04 | $0.43 | $0.46 | $0.40 | $0.45 | $0.45 | 289,685 |
| 2019-01-03 | $0.45 | $0.46 | $0.42 | $0.42 | $0.42 | 146,720 |
| 2019-01-02 | $0.42 | $0.47 | $0.42 | $0.43 | $0.43 | 254,468 |
| 2018-12-31 | $0.37 | $0.44 | $0.35 | $0.42 | $0.42 | 229,228 |
| 2018-12-28 | $0.33 | $0.39 | $0.33 | $0.38 | $0.38 | 409,788 |
| 2018-12-27 | $0.34 | $0.38 | $0.33 | $0.35 | $0.35 | 437,853 |
| 2018-12-26 | $0.39 | $0.40 | $0.32 | $0.35 | $0.35 | 275,394 |
| 2018-12-24 | $0.40 | $0.40 | $0.35 | $0.38 | $0.38 | 155,270 |
| 2018-12-21 | $0.37 | $0.44 | $0.33 | $0.44 | $0.44 | 416,720 |
| 2018-12-20 | $0.39 | $0.40 | $0.34 | $0.38 | $0.38 | 174,804 |
| 2018-12-19 | $0.35 | $0.40 | $0.34 | $0.37 | $0.37 | 465,087 |
| 2018-12-18 | $0.39 | $0.40 | $0.31 | $0.34 | $0.34 | 516,967 |
| 2018-12-17 | $0.49 | $0.49 | $0.34 | $0.38 | $0.38 | 800,912 |
| 2018-12-14 | $0.44 | $0.54 | $0.43 | $0.48 | $0.48 | 2,076,750 |
| 2018-12-13 | $0.36 | $0.47 | $0.31 | $0.43 | $0.43 | 1,844,613 |
| 2018-12-12 | $0.34 | $0.37 | $0.31 | $0.35 | $0.35 | 729,014 |
| 2018-12-11 | $0.30 | $0.39 | $0.28 | $0.33 | $0.33 | 2,697,128 |
| 2018-12-10 | $0.40 | $0.40 | $0.27 | $0.28 | $0.28 | 2,487,358 |
| 2018-12-07 | $0.45 | $0.49 | $0.36 | $0.38 | $0.38 | 2,734,763 |
| 2018-12-06 | $0.70 | $1.14 | $0.43 | $0.44 | $0.44 | 11,285,746 |
| 2018-12-04 | $0.50 | $0.58 | $0.40 | $0.58 | $0.58 | 861,108 |
| 2018-12-03 | $0.41 | $0.44 | $0.40 | $0.41 | $0.41 | 154,654 |
| 2018-11-30 | $0.44 | $0.47 | $0.40 | $0.40 | $0.40 | 242,841 |
| 2018-11-29 | $0.50 | $0.50 | $0.42 | $0.44 | $0.44 | 162,874 |
| 2018-11-28 | $0.52 | $0.52 | $0.45 | $0.48 | $0.48 | 160,546 |
| 2018-11-27 | $0.55 | $0.57 | $0.49 | $0.51 | $0.51 | 124,883 |
| 2018-11-26 | $0.51 | $0.60 | $0.50 | $0.55 | $0.55 | 260,003 |
| 2018-11-23 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 47,552 |
| 2018-11-21 | $0.55 | $0.55 | $0.51 | $0.51 | $0.51 | 288,273 |
| 2018-11-20 | $0.58 | $0.58 | $0.52 | $0.54 | $0.54 | 108,363 |
| 2018-11-19 | $0.60 | $0.60 | $0.50 | $0.57 | $0.57 | 67,203 |
| 2018-11-16 | $0.55 | $0.60 | $0.54 | $0.58 | $0.58 | 106,710 |
| 2018-11-15 | $0.56 | $0.62 | $0.56 | $0.57 | $0.57 | 102,191 |
| 2018-11-14 | $0.60 | $0.60 | $0.53 | $0.56 | $0.56 | 114,224 |
| 2018-11-13 | $0.64 | $0.64 | $0.59 | $0.60 | $0.60 | 111,249 |
| 2018-11-12 | $0.70 | $0.70 | $0.61 | $0.65 | $0.65 | 36,173 |
| 2018-11-09 | $0.72 | $0.73 | $0.65 | $0.69 | $0.69 | 294,354 |
| 2018-11-08 | $0.80 | $0.82 | $0.78 | $0.82 | $0.82 | 137,335 |
| 2018-11-07 | $0.81 | $0.81 | $0.77 | $0.79 | $0.79 | 34,476 |
| 2018-11-06 | $0.79 | $0.81 | $0.78 | $0.80 | $0.80 | 68,452 |
| 2018-11-05 | $0.78 | $0.80 | $0.72 | $0.77 | $0.77 | 43,753 |
| 2018-11-02 | $0.79 | $0.80 | $0.72 | $0.78 | $0.78 | 162,048 |
| 2018-11-01 | $0.79 | $0.79 | $0.72 | $0.74 | $0.74 | 73,234 |
| 2018-10-31 | $0.76 | $0.77 | $0.70 | $0.75 | $0.75 | 69,888 |
| 2018-10-30 | $0.78 | $0.78 | $0.72 | $0.74 | $0.74 | 82,501 |
| 2018-10-29 | $0.78 | $0.81 | $0.69 | $0.79 | $0.79 | 180,991 |
| 2018-10-26 | $0.75 | $0.79 | $0.73 | $0.75 | $0.75 | 80,751 |
| 2018-10-25 | $0.81 | $0.82 | $0.71 | $0.78 | $0.78 | 76,269 |
| 2018-10-24 | $0.82 | $0.82 | $0.75 | $0.80 | $0.80 | 124,894 |
| 2018-10-23 | $0.73 | $0.78 | $0.59 | $0.78 | $0.78 | 231,775 |
| 2018-10-22 | $0.75 | $0.77 | $0.70 | $0.73 | $0.73 | 156,430 |
| 2018-10-19 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 157,551 |
| 2018-10-18 | $0.77 | $0.82 | $0.74 | $0.74 | $0.74 | 232,923 |
| 2018-10-17 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 163,044 |
| 2018-10-16 | $0.80 | $0.84 | $0.77 | $0.80 | $0.80 | 194,490 |
| 2018-10-15 | $0.85 | $0.85 | $0.75 | $0.76 | $0.76 | 171,535 |
| 2018-10-12 | $0.85 | $0.87 | $0.82 | $0.85 | $0.85 | 78,982 |
| 2018-10-11 | $0.91 | $0.91 | $0.82 | $0.83 | $0.83 | 216,967 |
| 2018-10-10 | $0.96 | $0.97 | $0.91 | $0.92 | $0.92 | 127,207 |
| 2018-10-09 | $0.93 | $0.98 | $0.90 | $0.94 | $0.94 | 135,923 |
| 2018-10-08 | $0.90 | $0.96 | $0.87 | $0.93 | $0.93 | 112,790 |
| 2018-10-05 | $0.97 | $0.97 | $0.88 | $0.88 | $0.88 | 127,342 |
| 2018-10-04 | $0.98 | $0.98 | $0.93 | $0.94 | $0.94 | 195,334 |
| 2018-10-03 | $0.93 | $0.95 | $0.90 | $0.91 | $0.91 | 71,137 |
| 2018-10-02 | $0.86 | $0.95 | $0.86 | $0.90 | $0.90 | 370,897 |
| 2018-10-01 | $0.95 | $0.95 | $0.86 | $0.87 | $0.87 | 226,990 |
| 2018-09-28 | $0.93 | $1.00 | $0.91 | $0.96 | $0.96 | 332,832 |
| 2018-09-27 | $0.86 | $1.00 | $0.86 | $0.94 | $0.94 | 1,308,943 |
| 2018-09-26 | $0.82 | $0.89 | $0.82 | $0.83 | $0.83 | 408,013 |
| 2018-09-25 | $0.80 | $0.85 | $0.79 | $0.82 | $0.82 | 495,065 |
| 2018-09-24 | $0.78 | $0.80 | $0.77 | $0.79 | $0.79 | 170,515 |
| 2018-09-21 | $0.84 | $0.84 | $0.76 | $0.78 | $0.78 | 168,455 |
| 2018-09-20 | $0.86 | $0.87 | $0.78 | $0.80 | $0.80 | 254,740 |
| 2018-09-19 | $0.89 | $0.90 | $0.85 | $0.85 | $0.85 | 143,672 |
| 2018-09-18 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 87,326 |
| 2018-09-17 | $0.89 | $0.92 | $0.86 | $0.91 | $0.91 | 59,535 |
| 2018-09-14 | $0.95 | $0.95 | $0.90 | $0.92 | $0.92 | 133,306 |
| 2018-09-13 | $0.95 | $0.95 | $0.93 | $0.95 | $0.95 | 84,085 |
| 2018-09-12 | $0.93 | $0.97 | $0.84 | $0.95 | $0.95 | 167,668 |
| 2018-09-11 | $0.94 | $0.95 | $0.79 | $0.94 | $0.94 | 291,588 |
| 2018-09-10 | $1.00 | $1.15 | $0.91 | $0.94 | $0.94 | 2,088,493 |
| 2018-09-07 | $1.02 | $1.02 | $0.97 | $0.99 | $0.99 | 70,450 |
| 2018-09-06 | $1.00 | $1.03 | $0.98 | $1.00 | $1.00 | 92,877 |
| 2018-09-05 | $1.03 | $1.07 | $0.95 | $0.97 | $0.97 | 273,502 |
| 2018-09-04 | $1.09 | $1.11 | $1.02 | $1.03 | $1.03 | 253,751 |
| 2018-08-31 | $1.09 | $1.10 | $1.00 | $1.08 | $1.08 | 257,665 |
| 2018-08-30 | $1.12 | $1.12 | $1.04 | $1.08 | $1.08 | 171,863 |
| 2018-08-29 | $1.10 | $1.18 | $1.08 | $1.09 | $1.09 | 282,349 |
| 2018-08-28 | $1.20 | $1.24 | $1.10 | $1.13 | $1.13 | 244,217 |
| 2018-08-27 | $1.25 | $1.30 | $1.15 | $1.19 | $1.19 | 397,578 |
| 2018-08-24 | $1.55 | $1.60 | $1.32 | $1.35 | $1.35 | 574,245 |
| 2018-08-23 | $1.50 | $1.53 | $1.48 | $1.52 | $1.52 | 149,131 |
| 2018-08-22 | $1.47 | $1.52 | $1.47 | $1.48 | $1.48 | 37,837 |
| 2018-08-21 | $1.42 | $1.52 | $1.41 | $1.49 | $1.49 | 87,358 |
| 2018-08-20 | $1.46 | $1.50 | $1.40 | $1.42 | $1.42 | 96,041 |
| 2018-08-17 | $1.52 | $1.52 | $1.43 | $1.44 | $1.44 | 62,801 |
| 2018-08-16 | $1.61 | $1.61 | $1.44 | $1.50 | $1.50 | 116,956 |
| 2018-08-15 | $1.70 | $1.74 | $1.58 | $1.61 | $1.61 | 84,190 |
| 2018-08-14 | $1.58 | $1.70 | $1.58 | $1.63 | $1.63 | 114,110 |
| 2018-08-13 | $1.70 | $1.70 | $1.57 | $1.60 | $1.60 | 82,250 |
| 2018-08-10 | $1.41 | $1.79 | $1.20 | $1.67 | $1.67 | 142,666 |
| 2018-08-09 | $1.90 | $1.96 | $1.85 | $1.90 | $1.90 | 160,095 |
| 2018-08-08 | $1.92 | $1.92 | $1.84 | $1.86 | $1.86 | 57,244 |
| 2018-08-07 | $1.90 | $1.99 | $1.84 | $1.91 | $1.91 | 182,326 |
| 2018-08-06 | $1.91 | $1.97 | $1.90 | $1.90 | $1.90 | 105,811 |
| 2018-08-03 | $2.09 | $2.18 | $1.85 | $1.97 | $1.97 | 281,324 |
| 2018-08-02 | $2.26 | $2.26 | $2.12 | $2.12 | $2.12 | 112,265 |
| 2018-08-01 | $2.40 | $2.42 | $2.25 | $2.27 | $2.27 | 127,847 |
| 2018-07-31 | $2.45 | $2.46 | $2.35 | $2.35 | $2.35 | 43,223 |
| 2018-07-30 | $2.49 | $2.54 | $2.43 | $2.44 | $2.44 | 52,977 |
| 2018-07-27 | $2.52 | $2.54 | $2.48 | $2.48 | $2.48 | 22,830 |
| 2018-07-26 | $2.51 | $2.58 | $2.49 | $2.53 | $2.53 | 37,236 |
| 2018-07-25 | $2.55 | $2.65 | $2.51 | $2.51 | $2.51 | 28,752 |
| 2018-07-24 | $2.56 | $2.60 | $2.56 | $2.57 | $2.57 | 30,348 |
| 2018-07-23 | $2.55 | $2.62 | $2.55 | $2.56 | $2.56 | 90,531 |
| 2018-07-20 | $2.54 | $2.58 | $2.48 | $2.55 | $2.55 | 53,079 |
| 2018-07-19 | $2.45 | $2.56 | $2.44 | $2.47 | $2.47 | 36,260 |
| 2018-07-18 | $2.45 | $2.45 | $2.43 | $2.43 | $2.43 | 27,862 |
| 2018-07-17 | $2.40 | $2.45 | $2.40 | $2.44 | $2.44 | 29,791 |
| 2018-07-16 | $2.41 | $2.43 | $2.41 | $2.43 | $2.43 | 22,560 |
| 2018-07-13 | $2.43 | $2.45 | $2.42 | $2.44 | $2.44 | 27,255 |
| 2018-07-12 | $2.50 | $2.50 | $2.42 | $2.42 | $2.42 | 59,424 |
| 2018-07-11 | $2.49 | $2.49 | $2.46 | $2.47 | $2.47 | 20,680 |
| 2018-07-10 | $2.45 | $2.56 | $2.45 | $2.48 | $2.48 | 22,478 |
| 2018-07-09 | $2.51 | $2.59 | $2.42 | $2.48 | $2.48 | 64,743 |
| 2018-07-06 | $2.56 | $2.58 | $2.50 | $2.52 | $2.52 | 79,675 |
| 2018-07-05 | $2.50 | $2.54 | $2.46 | $2.46 | $2.46 | 42,500 |
| 2018-07-03 | $2.42 | $2.50 | $2.41 | $2.46 | $2.46 | 20,396 |
| 2018-07-02 | $2.41 | $2.50 | $2.41 | $2.44 | $2.44 | 52,538 |
| 2018-06-29 | $2.48 | $2.49 | $2.43 | $2.43 | $2.43 | 32,977 |
| 2018-06-28 | $2.45 | $2.49 | $2.41 | $2.44 | $2.44 | 37,358 |
| 2018-06-27 | $2.48 | $2.52 | $2.44 | $2.44 | $2.44 | 63,401 |
| 2018-06-26 | $2.57 | $2.60 | $2.48 | $2.50 | $2.50 | 55,600 |
| 2018-06-25 | $2.58 | $2.58 | $2.48 | $2.53 | $2.53 | 50,221 |
| 2018-06-22 | $2.42 | $2.59 | $2.42 | $2.55 | $2.55 | 92,921 |
| 2018-06-21 | $2.44 | $2.46 | $2.43 | $2.43 | $2.43 | 24,282 |
| 2018-06-20 | $2.42 | $2.51 | $2.42 | $2.44 | $2.44 | 26,022 |
| 2018-06-19 | $2.50 | $2.53 | $2.42 | $2.42 | $2.42 | 45,459 |
| 2018-06-18 | $2.41 | $2.50 | $2.41 | $2.49 | $2.49 | 41,596 |
| 2018-06-15 | $2.43 | $2.47 | $2.40 | $2.45 | $2.45 | 24,473 |
| 2018-06-14 | $2.43 | $2.48 | $2.41 | $2.45 | $2.45 | 27,292 |
| 2018-06-13 | $2.38 | $2.47 | $2.38 | $2.40 | $2.40 | 55,751 |
| 2018-06-12 | $2.34 | $2.42 | $2.34 | $2.39 | $2.39 | 23,890 |
| 2018-06-11 | $2.39 | $2.44 | $2.34 | $2.34 | $2.34 | 37,925 |
| 2018-06-08 | $2.40 | $2.45 | $2.36 | $2.36 | $2.36 | 65,989 |
| 2018-06-07 | $2.41 | $2.43 | $2.33 | $2.35 | $2.35 | 40,248 |
| 2018-06-06 | $2.39 | $2.46 | $2.36 | $2.37 | $2.37 | 32,998 |
| 2018-06-05 | $2.34 | $2.38 | $2.31 | $2.37 | $2.37 | 30,196 |
| 2018-06-04 | $2.35 | $2.36 | $2.31 | $2.33 | $2.33 | 31,924 |
| 2018-06-01 | $2.33 | $2.36 | $2.32 | $2.36 | $2.36 | 32,574 |
| 2018-05-31 | $2.32 | $2.34 | $2.32 | $2.32 | $2.32 | 44,063 |
| 2018-05-30 | $2.40 | $2.40 | $2.34 | $2.34 | $2.34 | 41,418 |
| 2018-05-29 | $2.44 | $2.45 | $2.33 | $2.39 | $2.39 | 93,975 |
| 2018-05-25 | $2.32 | $2.43 | $2.32 | $2.43 | $2.43 | 114,466 |
| 2018-05-24 | $2.43 | $2.47 | $2.35 | $2.37 | $2.37 | 111,505 |
| 2018-05-23 | $2.60 | $2.60 | $2.43 | $2.43 | $2.43 | 119,264 |
| 2018-05-22 | $2.61 | $2.66 | $2.57 | $2.63 | $2.63 | 59,057 |
| 2018-05-21 | $2.73 | $2.78 | $2.60 | $2.64 | $2.64 | 154,700 |
| 2018-05-18 | $2.84 | $2.84 | $2.66 | $2.74 | $2.74 | 86,509 |
| 2018-05-17 | $2.68 | $2.95 | $2.67 | $2.78 | $2.78 | 197,966 |
| 2018-05-16 | $2.67 | $2.68 | $2.64 | $2.65 | $2.65 | 45,117 |
| 2018-05-15 | $2.68 | $2.69 | $2.55 | $2.61 | $2.61 | 87,828 |
| 2018-05-14 | $2.63 | $2.69 | $2.56 | $2.62 | $2.62 | 138,263 |
| 2018-05-11 | $2.32 | $2.59 | $2.32 | $2.56 | $2.56 | 54,598 |
| 2018-05-10 | $2.52 | $2.60 | $2.40 | $2.41 | $2.41 | 101,829 |
| 2018-05-09 | $2.45 | $2.49 | $2.42 | $2.47 | $2.47 | 23,819 |
| 2018-05-08 | $2.52 | $2.54 | $2.42 | $2.45 | $2.45 | 21,357 |
| 2018-05-07 | $2.42 | $2.63 | $2.38 | $2.49 | $2.49 | 76,032 |
| 2018-05-04 | $2.38 | $2.42 | $2.34 | $2.40 | $2.40 | 36,829 |
| 2018-05-03 | $2.39 | $2.44 | $2.37 | $2.40 | $2.40 | 15,117 |
| 2018-05-02 | $2.43 | $2.43 | $2.37 | $2.42 | $2.42 | 34,475 |
| 2018-05-01 | $2.38 | $2.44 | $2.37 | $2.41 | $2.41 | 45,591 |
| 2018-04-30 | $2.39 | $2.41 | $2.34 | $2.36 | $2.36 | 53,735 |
| 2018-04-27 | $2.35 | $2.40 | $2.33 | $2.40 | $2.40 | 26,422 |
| 2018-04-26 | $2.37 | $2.43 | $2.27 | $2.36 | $2.36 | 102,338 |
| 2018-04-25 | $2.35 | $2.39 | $2.28 | $2.38 | $2.38 | 45,833 |
| 2018-04-24 | $2.40 | $2.41 | $2.29 | $2.31 | $2.31 | 83,769 |
| 2018-04-23 | $2.40 | $2.65 | $2.34 | $2.36 | $2.36 | 297,871 |
| 2018-04-20 | $2.32 | $2.45 | $2.30 | $2.38 | $2.38 | 35,986 |
| 2018-04-19 | $2.39 | $2.43 | $2.36 | $2.36 | $2.36 | 32,107 |
| 2018-04-18 | $2.44 | $2.49 | $2.37 | $2.44 | $2.44 | 54,001 |
| 2018-04-17 | $2.44 | $2.51 | $2.42 | $2.44 | $2.44 | 25,519 |
| 2018-04-16 | $2.49 | $2.49 | $2.36 | $2.44 | $2.44 | 38,595 |
| 2018-04-13 | $2.46 | $2.57 | $2.46 | $2.47 | $2.47 | 40,903 |
| 2018-04-12 | $2.54 | $2.54 | $2.46 | $2.48 | $2.48 | 19,472 |
| 2018-04-11 | $2.53 | $2.56 | $2.42 | $2.53 | $2.53 | 27,696 |
| 2018-04-10 | $2.46 | $2.55 | $2.40 | $2.55 | $2.55 | 42,755 |
| 2018-04-09 | $2.58 | $2.58 | $2.38 | $2.47 | $2.47 | 46,027 |
| 2018-04-06 | $2.58 | $2.59 | $2.51 | $2.53 | $2.53 | 55,584 |
| 2018-04-05 | $2.39 | $2.59 | $2.39 | $2.54 | $2.54 | 120,841 |
| 2018-04-04 | $2.36 | $2.43 | $2.34 | $2.41 | $2.41 | 23,734 |
| 2018-04-03 | $2.40 | $2.40 | $2.27 | $2.37 | $2.37 | 59,289 |
| 2018-04-02 | $2.37 | $2.44 | $2.34 | $2.35 | $2.35 | 86,683 |
| 2018-03-29 | $2.39 | $2.44 | $2.32 | $2.39 | $2.39 | 90,875 |
| 2018-03-28 | $2.44 | $2.44 | $2.32 | $2.38 | $2.38 | 76,781 |
| 2018-03-27 | $2.48 | $2.48 | $2.37 | $2.44 | $2.44 | 106,167 |
| 2018-03-26 | $2.45 | $2.47 | $2.33 | $2.39 | $2.39 | 136,567 |
| 2018-03-23 | $2.47 | $2.48 | $2.42 | $2.42 | $2.42 | 81,854 |
| 2018-03-22 | $2.45 | $2.52 | $2.41 | $2.49 | $2.49 | 100,613 |
| 2018-03-21 | $2.46 | $2.52 | $2.43 | $2.46 | $2.46 | 27,560 |
| 2018-03-20 | $2.50 | $2.53 | $2.40 | $2.47 | $2.47 | 107,621 |
| 2018-03-19 | $2.54 | $2.59 | $2.46 | $2.49 | $2.49 | 74,876 |
| 2018-03-16 | $2.47 | $2.60 | $2.47 | $2.52 | $2.52 | 85,608 |
| 2018-03-15 | $2.52 | $2.60 | $2.40 | $2.46 | $2.46 | 146,336 |
| 2018-03-14 | $2.44 | $2.51 | $2.40 | $2.51 | $2.51 | 68,934 |
| 2018-03-13 | $2.44 | $2.50 | $2.41 | $2.43 | $2.43 | 148,993 |
| 2018-03-12 | $2.51 | $2.58 | $2.37 | $2.45 | $2.45 | 224,036 |
| 2018-03-09 | $2.90 | $2.90 | $2.55 | $2.58 | $2.58 | 310,339 |
| 2018-03-08 | $3.27 | $3.27 | $2.84 | $2.90 | $2.90 | 272,801 |
| 2018-03-07 | $3.28 | $3.30 | $3.09 | $3.25 | $3.25 | 258,701 |
| 2018-03-06 | $3.16 | $3.29 | $3.08 | $3.18 | $3.18 | 321,694 |
| 2018-03-05 | $2.91 | $3.20 | $2.91 | $3.04 | $3.04 | 358,385 |
| 2018-03-02 | $2.75 | $2.90 | $2.68 | $2.90 | $2.90 | 206,800 |
| 2018-03-01 | $2.60 | $2.75 | $2.60 | $2.68 | $2.68 | 177,728 |
| 2018-02-28 | $2.51 | $2.67 | $2.47 | $2.60 | $2.60 | 140,544 |
| 2018-02-27 | $2.51 | $2.55 | $2.51 | $2.52 | $2.52 | 37,486 |
| 2018-02-26 | $2.50 | $2.55 | $2.47 | $2.51 | $2.51 | 32,395 |
| 2018-02-23 | $2.49 | $2.54 | $2.45 | $2.49 | $2.49 | 60,886 |
| 2018-02-22 | $2.49 | $2.50 | $2.44 | $2.50 | $2.50 | 71,333 |
| 2018-02-21 | $2.45 | $2.50 | $2.36 | $2.50 | $2.50 | 80,720 |
| 2018-02-20 | $2.60 | $2.62 | $2.35 | $2.37 | $2.37 | 303,517 |
| 2018-02-16 | $2.36 | $2.41 | $2.36 | $2.39 | $2.39 | 27,775 |
| 2018-02-15 | $2.42 | $2.43 | $2.32 | $2.38 | $2.38 | 54,911 |
| 2018-02-14 | $2.33 | $2.43 | $2.25 | $2.39 | $2.39 | 60,584 |
| 2018-02-13 | $2.26 | $2.40 | $2.22 | $2.38 | $2.38 | 55,024 |
| 2018-02-12 | $2.20 | $2.32 | $2.20 | $2.26 | $2.26 | 47,380 |
| 2018-02-09 | $2.35 | $2.36 | $2.06 | $2.21 | $2.21 | 252,022 |
| 2018-02-08 | $2.36 | $2.44 | $2.30 | $2.32 | $2.32 | 68,081 |
| 2018-02-07 | $2.37 | $2.44 | $2.30 | $2.35 | $2.35 | 161,995 |
| 2018-02-06 | $2.30 | $2.41 | $2.19 | $2.35 | $2.35 | 135,382 |
| 2018-02-05 | $2.38 | $2.45 | $2.25 | $2.33 | $2.33 | 143,322 |
| 2018-02-02 | $2.42 | $2.54 | $2.32 | $2.40 | $2.40 | 180,477 |
| 2018-02-01 | $2.40 | $2.43 | $2.39 | $2.40 | $2.40 | 70,382 |
| 2018-01-31 | $2.48 | $2.48 | $2.37 | $2.42 | $2.42 | 192,090 |
| 2018-01-30 | $2.47 | $2.59 | $2.39 | $2.45 | $2.45 | 178,547 |
| 2018-01-29 | $2.46 | $2.50 | $2.40 | $2.41 | $2.41 | 84,522 |
| 2018-01-26 | $2.45 | $2.45 | $2.39 | $2.41 | $2.41 | 102,833 |
| 2018-01-25 | $2.42 | $2.47 | $2.40 | $2.42 | $2.42 | 113,385 |
| 2018-01-24 | $2.46 | $2.50 | $2.40 | $2.41 | $2.41 | 95,185 |
| 2018-01-23 | $2.52 | $2.54 | $2.41 | $2.47 | $2.47 | 108,371 |
| 2018-01-22 | $2.49 | $2.57 | $2.43 | $2.51 | $2.51 | 134,902 |
| 2018-01-19 | $2.51 | $2.57 | $2.47 | $2.50 | $2.50 | 56,784 |
| 2018-01-18 | $2.45 | $2.56 | $2.38 | $2.51 | $2.51 | 138,970 |
| 2018-01-17 | $2.49 | $2.53 | $2.47 | $2.47 | $2.47 | 91,176 |
| 2018-01-16 | $2.61 | $2.68 | $2.40 | $2.47 | $2.47 | 201,914 |
| 2018-01-12 | $2.75 | $2.78 | $2.55 | $2.59 | $2.59 | 228,866 |
| 2018-01-11 | $2.75 | $2.82 | $2.74 | $2.76 | $2.76 | 90,007 |
| 2018-01-10 | $2.74 | $2.84 | $2.70 | $2.75 | $2.75 | 150,575 |
| 2018-01-09 | $2.68 | $2.80 | $2.61 | $2.73 | $2.73 | 162,202 |
| 2018-01-08 | $2.71 | $2.71 | $2.60 | $2.65 | $2.65 | 75,972 |
| 2018-01-05 | $2.80 | $2.84 | $2.71 | $2.74 | $2.74 | 242,533 |
| 2018-01-04 | $2.60 | $2.81 | $2.49 | $2.71 | $2.71 | 254,316 |
| 2018-01-03 | $2.52 | $2.62 | $2.49 | $2.57 | $2.57 | 123,132 |
| 2018-01-02 | $2.39 | $2.56 | $2.38 | $2.49 | $2.49 | 200,694 |
| 2017-12-29 | $2.41 | $2.55 | $2.33 | $2.40 | $2.40 | 267,855 |
| 2017-12-28 | $2.44 | $2.46 | $2.38 | $2.42 | $2.42 | 108,054 |
| 2017-12-27 | $2.46 | $2.51 | $2.40 | $2.42 | $2.42 | 90,983 |
| 2017-12-26 | $2.49 | $2.55 | $2.45 | $2.47 | $2.47 | 74,836 |
| 2017-12-22 | $2.68 | $2.68 | $2.50 | $2.51 | $2.51 | 153,468 |
| 2017-12-21 | $2.65 | $2.71 | $2.44 | $2.63 | $2.63 | 330,325 |
| 2017-12-20 | $2.53 | $2.68 | $2.45 | $2.58 | $2.58 | 214,014 |
| 2017-12-19 | $2.40 | $2.55 | $2.36 | $2.53 | $2.53 | 140,930 |
| 2017-12-18 | $2.35 | $2.49 | $2.15 | $2.39 | $2.39 | 338,227 |
| 2017-12-15 | $2.36 | $2.45 | $2.26 | $2.38 | $2.38 | 153,801 |
| 2017-12-14 | $2.42 | $2.45 | $2.30 | $2.30 | $2.30 | 180,768 |
| 2017-12-13 | $2.50 | $2.58 | $2.41 | $2.43 | $2.43 | 133,060 |
| 2017-12-12 | $2.59 | $2.70 | $2.50 | $2.52 | $2.52 | 123,434 |
| 2017-12-11 | $2.63 | $2.67 | $2.57 | $2.61 | $2.61 | 127,769 |
| 2017-12-08 | $2.63 | $2.65 | $2.51 | $2.60 | $2.60 | 78,317 |
| 2017-12-07 | $2.48 | $2.69 | $2.48 | $2.64 | $2.64 | 134,786 |
| 2017-12-06 | $2.42 | $2.50 | $2.36 | $2.50 | $2.50 | 171,482 |
| 2017-12-05 | $2.58 | $2.59 | $2.32 | $2.45 | $2.45 | 255,491 |
| 2017-12-04 | $2.73 | $2.74 | $2.59 | $2.60 | $2.60 | 100,910 |
| 2017-12-01 | $2.66 | $2.73 | $2.59 | $2.71 | $2.71 | 162,774 |
| 2017-11-30 | $2.76 | $2.76 | $2.65 | $2.66 | $2.66 | 143,061 |
| 2017-11-29 | $2.79 | $2.86 | $2.71 | $2.74 | $2.74 | 106,544 |
| 2017-11-28 | $2.82 | $2.87 | $2.70 | $2.77 | $2.77 | 122,940 |
| 2017-11-27 | $2.86 | $2.90 | $2.79 | $2.82 | $2.82 | 146,609 |
| 2017-11-24 | $2.79 | $2.95 | $2.75 | $2.87 | $2.87 | 257,707 |
| 2017-11-22 | $2.76 | $2.85 | $2.65 | $2.80 | $2.80 | 190,822 |
| 2017-11-21 | $2.88 | $2.91 | $2.76 | $2.81 | $2.81 | 206,450 |
| 2017-11-20 | $3.03 | $3.03 | $2.80 | $2.88 | $2.88 | 215,957 |
| 2017-11-17 | $2.90 | $3.08 | $2.83 | $2.98 | $2.98 | 196,152 |
| 2017-11-16 | $3.11 | $3.11 | $2.81 | $2.85 | $2.85 | 153,638 |
| 2017-11-15 | $3.04 | $3.04 | $2.95 | $2.97 | $2.97 | 144,732 |
| 2017-11-14 | $3.13 | $3.13 | $2.98 | $3.08 | $3.08 | 141,195 |
| 2017-11-13 | $3.04 | $3.05 | $2.99 | $2.99 | $2.99 | 176,278 |
| 2017-11-10 | $3.14 | $3.15 | $2.93 | $2.99 | $2.99 | 303,737 |
| 2017-11-09 | $2.96 | $3.10 | $2.85 | $3.04 | $3.04 | 302,076 |
| 2017-11-08 | $3.00 | $3.03 | $2.91 | $2.95 | $2.95 | 267,997 |
| 2017-11-07 | $2.88 | $2.94 | $2.81 | $2.83 | $2.83 | 85,252 |
| 2017-11-06 | $2.83 | $2.90 | $2.82 | $2.82 | $2.82 | 51,638 |
| 2017-11-03 | $2.84 | $2.90 | $2.80 | $2.83 | $2.83 | 60,576 |
| 2017-11-02 | $2.77 | $2.96 | $2.76 | $2.82 | $2.82 | 70,284 |
| 2017-11-01 | $2.79 | $2.85 | $2.77 | $2.78 | $2.78 | 29,923 |
| 2017-10-31 | $2.82 | $2.82 | $2.75 | $2.78 | $2.78 | 41,579 |
| 2017-10-30 | $2.78 | $2.82 | $2.75 | $2.82 | $2.82 | 63,700 |
| 2017-10-27 | $2.86 | $2.87 | $2.75 | $2.77 | $2.77 | 22,090 |
| 2017-10-26 | $2.93 | $2.93 | $2.75 | $2.83 | $2.83 | 73,895 |
| 2017-10-25 | $2.90 | $2.94 | $2.87 | $2.92 | $2.92 | 46,486 |
| 2017-10-24 | $2.94 | $2.96 | $2.85 | $2.93 | $2.93 | 49,419 |
| 2017-10-23 | $2.88 | $2.99 | $2.75 | $2.94 | $2.94 | 99,255 |
| 2017-10-20 | $2.89 | $2.92 | $2.83 | $2.83 | $2.83 | 68,589 |
| 2017-10-19 | $2.72 | $2.78 | $2.72 | $2.76 | $2.76 | 30,031 |
| 2017-10-18 | $2.75 | $2.79 | $2.71 | $2.75 | $2.75 | 49,887 |
| 2017-10-17 | $2.80 | $2.80 | $2.75 | $2.76 | $2.76 | 77,303 |
| 2017-10-16 | $2.81 | $2.88 | $2.78 | $2.81 | $2.81 | 26,691 |
| 2017-10-13 | $2.90 | $2.90 | $2.76 | $2.81 | $2.81 | 84,419 |
| 2017-10-12 | $2.95 | $2.97 | $2.85 | $2.90 | $2.90 | 103,573 |
| 2017-10-11 | $2.96 | $3.02 | $2.95 | $2.95 | $2.95 | 46,323 |
| 2017-10-10 | $3.00 | $3.04 | $2.94 | $2.97 | $2.97 | 49,302 |
| 2017-10-09 | $3.03 | $3.07 | $2.96 | $3.00 | $3.00 | 66,803 |
| 2017-10-06 | $3.04 | $3.05 | $2.97 | $3.02 | $3.02 | 73,302 |
| 2017-10-05 | $3.04 | $3.10 | $2.95 | $3.05 | $3.05 | 116,788 |
| 2017-10-04 | $3.10 | $3.15 | $3.01 | $3.02 | $3.02 | 107,352 |
| 2017-10-03 | $3.16 | $3.19 | $3.06 | $3.13 | $3.13 | 109,764 |
| 2017-10-02 | $3.15 | $3.20 | $3.06 | $3.16 | $3.16 | 95,906 |
| 2017-09-29 | $3.11 | $3.25 | $3.11 | $3.15 | $3.15 | 234,516 |
| 2017-09-28 | $3.09 | $3.20 | $3.05 | $3.15 | $3.15 | 194,999 |
| 2017-09-27 | $3.06 | $3.10 | $3.00 | $3.06 | $3.06 | 96,540 |
| 2017-09-26 | $3.10 | $3.19 | $2.92 | $3.07 | $3.07 | 213,549 |
| 2017-09-25 | $2.96 | $3.35 | $2.92 | $3.08 | $3.08 | 672,964 |
| 2017-09-22 | $2.93 | $2.99 | $2.90 | $2.94 | $2.94 | 60,318 |
| 2017-09-21 | $2.90 | $2.98 | $2.90 | $2.94 | $2.94 | 49,432 |
| 2017-09-20 | $2.85 | $2.96 | $2.85 | $2.90 | $2.90 | 33,058 |
| 2017-09-19 | $2.96 | $3.00 | $2.87 | $2.88 | $2.88 | 55,783 |
| 2017-09-18 | $2.86 | $3.02 | $2.86 | $2.93 | $2.93 | 121,529 |
| 2017-09-15 | $2.77 | $3.00 | $2.74 | $3.00 | $3.00 | 126,701 |
| 2017-09-14 | $2.75 | $2.86 | $2.72 | $2.77 | $2.77 | 88,771 |
| 2017-09-13 | $2.90 | $2.90 | $2.72 | $2.77 | $2.77 | 122,924 |
| 2017-09-12 | $2.86 | $2.97 | $2.83 | $2.84 | $2.84 | 74,527 |
| 2017-09-11 | $3.00 | $3.00 | $2.82 | $2.86 | $2.86 | 120,273 |
| 2017-09-08 | $2.92 | $3.01 | $2.92 | $2.97 | $2.97 | 51,660 |
| 2017-09-07 | $2.92 | $2.98 | $2.85 | $2.95 | $2.95 | 47,229 |
| 2017-09-06 | $2.95 | $3.04 | $2.82 | $2.89 | $2.89 | 115,292 |
| 2017-09-05 | $2.99 | $3.05 | $2.84 | $2.89 | $2.89 | 75,941 |
| 2017-09-01 | $3.00 | $3.06 | $2.95 | $3.02 | $3.02 | 98,076 |
| 2017-08-31 | $3.06 | $3.10 | $3.00 | $3.00 | $3.00 | 78,111 |
| 2017-08-30 | $3.15 | $3.15 | $2.96 | $3.00 | $3.00 | 167,839 |
| 2017-08-29 | $3.01 | $3.16 | $2.99 | $3.14 | $3.14 | 148,271 |
| 2017-08-28 | $2.96 | $3.10 | $2.96 | $3.03 | $3.03 | 128,302 |
| 2017-08-25 | $3.02 | $3.07 | $2.94 | $2.96 | $2.96 | 122,121 |
| 2017-08-24 | $2.98 | $3.14 | $2.90 | $3.01 | $3.01 | 260,153 |
| 2017-08-23 | $2.68 | $3.10 | $2.62 | $3.05 | $3.05 | 277,422 |
| 2017-08-22 | $2.61 | $2.68 | $2.48 | $2.67 | $2.67 | 83,699 |
| 2017-08-21 | $2.64 | $2.64 | $2.51 | $2.60 | $2.60 | 98,831 |
| 2017-08-18 | $2.62 | $2.65 | $2.44 | $2.62 | $2.62 | 145,053 |
| 2017-08-17 | $2.59 | $2.75 | $2.56 | $2.61 | $2.61 | 113,321 |
| 2017-08-16 | $2.68 | $2.74 | $2.55 | $2.59 | $2.59 | 126,863 |
| 2017-08-15 | $2.51 | $2.65 | $2.45 | $2.52 | $2.52 | 194,837 |
| 2017-08-14 | $2.50 | $2.51 | $2.00 | $2.51 | $2.51 | 242,537 |
| 2017-08-11 | $2.70 | $2.73 | $2.40 | $2.47 | $2.47 | 304,292 |
| 2017-08-10 | $2.70 | $2.87 | $2.61 | $2.68 | $2.68 | 169,301 |
| 2017-08-09 | $2.78 | $2.85 | $2.68 | $2.73 | $2.73 | 179,374 |
| 2017-08-08 | $2.94 | $3.01 | $2.77 | $2.78 | $2.78 | 268,834 |
| 2017-08-07 | $3.10 | $3.15 | $2.92 | $2.92 | $2.92 | 250,508 |
| 2017-08-04 | $2.95 | $3.11 | $2.93 | $3.10 | $3.10 | 328,977 |
| 2017-08-03 | $2.96 | $3.02 | $2.92 | $2.95 | $2.95 | 138,855 |
| 2017-08-02 | $3.03 | $3.04 | $2.90 | $2.92 | $2.92 | 133,382 |
| 2017-08-01 | $3.05 | $3.08 | $2.92 | $3.02 | $3.02 | 156,536 |
| 2017-07-31 | $2.99 | $3.12 | $2.88 | $3.00 | $3.00 | 171,239 |
| 2017-07-28 | $3.05 | $3.14 | $2.95 | $3.00 | $3.00 | 337,480 |
| 2017-07-27 | $3.20 | $3.26 | $3.06 | $3.09 | $3.09 | 220,308 |
| 2017-07-26 | $3.45 | $3.53 | $2.87 | $3.15 | $3.15 | 657,806 |
| 2017-07-25 | $3.44 | $3.53 | $3.42 | $3.45 | $3.45 | 269,459 |
| 2017-07-24 | $3.50 | $3.64 | $3.42 | $3.44 | $3.44 | 423,715 |
| 2017-07-21 | $4.54 | $4.54 | $3.43 | $3.43 | $3.43 | 1,255,336 |
| 2017-07-20 | $4.58 | $4.70 | $4.46 | $4.49 | $4.49 | 120,852 |
| 2017-07-19 | $4.71 | $4.82 | $4.53 | $4.57 | $4.57 | 138,620 |
| 2017-07-18 | $4.74 | $4.81 | $4.60 | $4.75 | $4.75 | 185,283 |
| 2017-07-17 | $5.00 | $5.00 | $4.25 | $4.80 | $4.80 | 376,668 |
| 2017-07-14 | $5.00 | $5.18 | $4.52 | $4.82 | $4.82 | 639,821 |
| 2017-07-13 | $3.91 | $4.84 | $3.91 | $4.76 | $4.76 | 440,281 |
| 2017-07-12 | $3.97 | $4.00 | $3.88 | $3.92 | $3.92 | 84,591 |
| 2017-07-11 | $3.93 | $4.00 | $3.90 | $3.92 | $3.92 | 61,313 |
| 2017-07-10 | $3.87 | $3.95 | $3.82 | $3.95 | $3.95 | 73,030 |
| 2017-07-07 | $3.86 | $3.99 | $3.81 | $3.85 | $3.85 | 75,007 |
| 2017-07-06 | $3.96 | $3.96 | $3.82 | $3.86 | $3.86 | 75,819 |
| 2017-07-05 | $4.03 | $4.14 | $3.77 | $3.96 | $3.96 | 108,515 |
| 2017-07-03 | $4.02 | $4.15 | $3.89 | $4.01 | $4.01 | 46,148 |
| 2017-06-30 | $4.05 | $4.14 | $3.90 | $4.02 | $4.02 | 80,185 |
| 2017-06-29 | $4.15 | $4.18 | $3.90 | $4.03 | $4.03 | 144,855 |
| 2017-06-28 | $4.31 | $4.38 | $4.08 | $4.14 | $4.14 | 151,543 |
| 2017-06-27 | $4.42 | $4.59 | $4.26 | $4.27 | $4.27 | 71,748 |
| 2017-06-26 | $4.66 | $4.69 | $4.30 | $4.42 | $4.42 | 155,886 |
| 2017-06-23 | $4.40 | $4.69 | $4.37 | $4.62 | $4.62 | 184,124 |
| 2017-06-22 | $4.33 | $4.55 | $4.29 | $4.45 | $4.45 | 124,240 |
| 2017-06-21 | $4.35 | $4.41 | $4.28 | $4.33 | $4.33 | 75,804 |
| 2017-06-20 | $4.50 | $4.73 | $4.25 | $4.33 | $4.33 | 124,499 |
| 2017-06-19 | $4.46 | $4.66 | $4.43 | $4.56 | $4.56 | 73,538 |
| 2017-06-16 | $4.65 | $4.65 | $4.41 | $4.45 | $4.45 | 67,928 |
| 2017-06-15 | $4.72 | $4.72 | $4.40 | $4.60 | $4.60 | 84,566 |
| 2017-06-14 | $4.45 | $4.77 | $4.45 | $4.63 | $4.63 | 220,358 |
| 2017-06-13 | $4.22 | $4.50 | $4.22 | $4.44 | $4.44 | 168,781 |
| 2017-06-12 | $4.08 | $4.20 | $4.08 | $4.20 | $4.20 | 57,591 |
| 2017-06-09 | $4.00 | $4.23 | $3.99 | $4.11 | $4.11 | 165,939 |
| 2017-06-08 | $4.00 | $4.11 | $3.98 | $4.02 | $4.02 | 80,809 |
| 2017-06-07 | $4.02 | $4.20 | $3.80 | $4.00 | $4.00 | 144,781 |
| 2017-06-06 | $4.05 | $4.23 | $4.01 | $4.02 | $4.02 | 74,339 |
| 2017-06-05 | $4.26 | $4.28 | $4.04 | $4.09 | $4.09 | 95,689 |
| 2017-06-02 | $4.10 | $4.58 | $3.95 | $4.29 | $4.29 | 300,886 |
| 2017-06-01 | $3.78 | $4.09 | $3.78 | $4.00 | $4.00 | 201,516 |
| 2017-05-31 | $3.65 | $3.74 | $3.52 | $3.69 | $3.69 | 135,169 |
| 2017-05-30 | $4.00 | $4.00 | $3.56 | $3.67 | $3.67 | 307,526 |
| 2017-05-26 | $4.27 | $4.33 | $3.94 | $4.01 | $4.01 | 298,110 |
| 2017-05-25 | $4.47 | $4.47 | $4.27 | $4.30 | $4.30 | 107,546 |
| 2017-05-24 | $4.52 | $4.59 | $4.36 | $4.46 | $4.46 | 95,047 |
| 2017-05-23 | $4.41 | $4.59 | $4.32 | $4.55 | $4.55 | 168,019 |
| 2017-05-22 | $4.56 | $4.73 | $4.35 | $4.41 | $4.41 | 204,724 |
| 2017-05-19 | $4.55 | $4.69 | $4.55 | $4.59 | $4.59 | 112,870 |
| 2017-05-18 | $4.64 | $4.75 | $4.53 | $4.53 | $4.53 | 163,504 |
| 2017-05-17 | $4.37 | $4.78 | $4.35 | $4.64 | $4.64 | 300,866 |
| 2017-05-16 | $4.30 | $5.14 | $4.11 | $4.52 | $4.52 | 1,224,233 |
| 2017-05-15 | $5.85 | $6.14 | $5.23 | $5.73 | $5.73 | 669,024 |
| 2017-05-12 | $5.91 | $6.25 | $5.81 | $5.85 | $5.85 | 283,951 |
| 2017-05-11 | $6.66 | $6.66 | $5.63 | $5.97 | $5.97 | 971,741 |
| 2017-05-10 | $6.91 | $7.15 | $6.66 | $6.77 | $6.77 | 830,220 |
| 2017-05-09 | $6.40 | $7.14 | $6.40 | $6.84 | $6.84 | 739,931 |
| 2017-05-08 | $6.06 | $6.58 | $5.85 | $6.37 | $6.37 | 779,518 |
| 2017-05-05 | $5.80 | $6.99 | $5.52 | $6.19 | $6.19 | 2,990,481 |
| 2017-05-04 | $4.73 | $5.94 | $4.70 | $5.82 | $5.82 | 1,195,118 |
| 2017-05-03 | $4.50 | $4.72 | $4.33 | $4.68 | $4.68 | 250,549 |
| 2017-05-02 | $4.35 | $4.59 | $4.35 | $4.52 | $4.52 | 256,883 |
| 2017-05-01 | $4.18 | $4.60 | $3.98 | $4.38 | $4.38 | 561,953 |
| 2017-04-28 | $4.08 | $4.22 | $3.95 | $4.17 | $4.17 | 169,622 |
| 2017-04-27 | $4.18 | $4.25 | $4.00 | $4.11 | $4.11 | 251,458 |
| 2017-04-26 | $3.93 | $4.23 | $3.90 | $4.20 | $4.20 | 506,166 |
| 2017-04-25 | $3.85 | $4.00 | $3.76 | $3.96 | $3.96 | 307,421 |
| 2017-04-24 | $3.81 | $4.00 | $3.75 | $3.88 | $3.88 | 701,921 |
| 2017-04-21 | $3.47 | $4.99 | $3.46 | $3.71 | $3.71 | 62,967 |
| 2017-04-20 | $3.36 | $3.38 | $3.28 | $3.30 | $3.30 | 87,142 |
| 2017-04-19 | $3.41 | $3.47 | $3.32 | $3.38 | $3.38 | 100,523 |
| 2017-04-18 | $3.40 | $3.46 | $3.32 | $3.41 | $3.41 | 96,592 |
| 2017-04-17 | $3.53 | $3.59 | $3.40 | $3.44 | $3.44 | 53,198 |
| 2017-04-13 | $3.51 | $3.64 | $3.48 | $3.48 | $3.48 | 98,626 |
| 2017-04-12 | $3.77 | $3.79 | $3.53 | $3.55 | $3.55 | 118,591 |
| 2017-04-11 | $3.82 | $3.88 | $3.72 | $3.76 | $3.76 | 62,869 |
| 2017-04-10 | $3.69 | $3.87 | $3.67 | $3.78 | $3.78 | 109,483 |
| 2017-04-07 | $3.51 | $3.73 | $3.35 | $3.73 | $3.73 | 104,772 |
| 2017-04-06 | $3.30 | $3.56 | $3.30 | $3.54 | $3.54 | 135,628 |
| 2017-04-05 | $3.53 | $3.54 | $3.17 | $3.30 | $3.30 | 213,359 |
| 2017-04-04 | $3.65 | $3.65 | $3.50 | $3.53 | $3.53 | 88,071 |
| 2017-04-03 | $3.75 | $3.77 | $3.58 | $3.65 | $3.65 | 111,540 |
| 2017-03-31 | $3.67 | $3.81 | $3.65 | $3.70 | $3.70 | 156,490 |
| 2017-03-30 | $3.50 | $3.71 | $3.43 | $3.70 | $3.70 | 253,467 |
| 2017-03-29 | $3.42 | $3.67 | $3.08 | $3.53 | $3.53 | 646,346 |
| 2017-03-28 | $4.22 | $4.50 | $3.97 | $4.06 | $4.06 | 805,910 |
| 2017-03-27 | $3.95 | $4.20 | $3.95 | $4.17 | $4.17 | 372,327 |
| 2017-03-24 | $3.82 | $3.97 | $3.82 | $3.97 | $3.97 | 134,660 |
| 2017-03-23 | $3.90 | $3.98 | $3.80 | $3.89 | $3.89 | 139,880 |
| 2017-03-22 | $3.92 | $3.97 | $3.77 | $3.97 | $3.97 | 200,922 |
| 2017-03-21 | $4.15 | $4.20 | $3.75 | $3.89 | $3.89 | 483,880 |
| 2017-03-20 | $3.82 | $4.09 | $3.78 | $4.05 | $4.05 | 795,360 |
| 2017-03-17 | $3.73 | $3.86 | $3.67 | $3.86 | $3.86 | 167,218 |
| 2017-03-16 | $3.60 | $3.78 | $3.60 | $3.74 | $3.74 | 111,412 |
| 2017-03-15 | $3.64 | $3.75 | $3.57 | $3.66 | $3.66 | 160,505 |
| 2017-03-14 | $3.65 | $3.75 | $3.52 | $3.66 | $3.66 | 136,789 |
| 2017-03-13 | $3.85 | $3.97 | $3.70 | $3.75 | $3.75 | 219,829 |
| 2017-03-10 | $3.82 | $3.97 | $3.70 | $3.85 | $3.85 | 476,599 |
| 2017-03-09 | $3.54 | $3.86 | $3.41 | $3.81 | $3.81 | 286,963 |
| 2017-03-08 | $3.46 | $3.55 | $3.36 | $3.52 | $3.52 | 1,111 |
| 2017-03-07 | $3.55 | $3.59 | $3.29 | $3.46 | $3.46 | 3,497 |
| 2017-03-06 | $3.83 | $3.83 | $3.51 | $3.57 | $3.57 | 401,176 |
| 2017-03-03 | $3.92 | $3.94 | $3.71 | $3.85 | $3.85 | 717,832 |
| 2017-03-02 | $3.45 | $3.99 | $3.40 | $3.62 | $3.62 | 1,575,848 |
| 2017-03-01 | $3.31 | $3.55 | $3.21 | $3.38 | $3.38 | 758,593 |
| 2017-02-28 | $3.30 | $3.39 | $3.19 | $3.22 | $3.22 | 206,470 |
| 2017-02-27 | $3.43 | $3.44 | $3.16 | $3.30 | $3.30 | 447,639 |
| 2017-02-24 | $3.15 | $3.30 | $2.95 | $3.27 | $3.27 | 1,238,505 |
| 2017-02-23 | $4.09 | $4.40 | $3.15 | $3.28 | $3.28 | 208,702 |
| 2017-02-22 | $2.52 | $2.82 | $2.52 | $2.74 | $2.74 | 237,599 |
| 2017-02-21 | $2.61 | $2.69 | $2.50 | $2.52 | $2.52 | 176,074 |
| 2017-02-17 | $2.69 | $2.70 | $2.56 | $2.61 | $2.61 | 141,766 |
| 2017-02-16 | $2.77 | $2.83 | $2.64 | $2.68 | $2.68 | 145,451 |
| 2017-02-15 | $2.93 | $2.95 | $2.62 | $2.83 | $2.83 | 234,714 |
| 2017-02-14 | $2.56 | $2.75 | $2.55 | $2.72 | $2.72 | 218,653 |
| 2017-02-13 | $2.37 | $2.55 | $2.34 | $2.55 | $2.55 | 229,166 |
| 2017-02-10 | $2.42 | $2.47 | $2.35 | $2.37 | $2.37 | 152,229 |
| 2017-02-09 | $2.39 | $2.49 | $2.39 | $2.44 | $2.44 | 77,581 |
| 2017-02-08 | $2.43 | $2.51 | $2.38 | $2.43 | $2.43 | 93,778 |
| 2017-02-07 | $2.37 | $2.46 | $2.37 | $2.42 | $2.42 | 188,927 |
| 2017-02-06 | $2.45 | $2.50 | $2.37 | $2.38 | $2.38 | 255,746 |
| 2017-02-03 | $2.50 | $2.94 | $2.26 | $2.44 | $2.44 | 805,219 |
| 2017-02-02 | $2.90 | $2.98 | $2.75 | $2.98 | $2.98 | 77,348 |
| 2017-02-01 | $2.77 | $3.16 | $2.75 | $2.93 | $2.93 | 507,001 |
| 2017-01-31 | $2.76 | $2.79 | $2.71 | $2.78 | $2.78 | 73,241 |
| 2017-01-30 | $2.73 | $2.79 | $2.68 | $2.79 | $2.79 | 90,893 |
| 2017-01-27 | $2.74 | $2.79 | $2.70 | $2.79 | $2.79 | 94,981 |
| 2017-01-26 | $2.81 | $2.88 | $2.72 | $2.76 | $2.76 | 82,655 |
| 2017-01-25 | $2.82 | $2.90 | $2.75 | $2.85 | $2.85 | 187,810 |
| 2017-01-24 | $2.64 | $2.77 | $2.63 | $2.75 | $2.75 | 89,342 |
| 2017-01-23 | $2.75 | $2.79 | $2.61 | $2.66 | $2.66 | 193,650 |
| 2017-01-20 | $2.84 | $2.88 | $2.61 | $2.76 | $2.76 | 250,795 |
| 2017-01-19 | $3.06 | $3.12 | $2.70 | $2.81 | $2.81 | 441,930 |
| 2017-01-18 | $3.18 | $3.26 | $2.99 | $3.05 | $3.05 | 502,673 |
| 2017-01-17 | $2.77 | $3.95 | $2.72 | $3.23 | $3.23 | 2,845,932 |
| 2017-01-13 | $2.73 | $2.87 | $2.71 | $2.79 | $2.79 | 177,546 |
| 2017-01-12 | $2.88 | $2.90 | $2.61 | $2.76 | $2.76 | 417,910 |
| 2017-01-11 | $3.30 | $3.30 | $2.78 | $2.91 | $2.91 | 697,293 |
| 2017-01-10 | $3.30 | $3.62 | $3.20 | $3.27 | $3.27 | 931,627 |
| 2017-01-09 | $3.45 | $3.72 | $3.00 | $3.36 | $3.36 | 4,073,022 |
| 2017-01-06 | $2.30 | $3.43 | $2.26 | $2.93 | $2.93 | 1,904,106 |
| 2017-01-05 | $2.21 | $2.29 | $2.20 | $2.28 | $2.28 | 142,930 |
| 2017-01-04 | $2.12 | $2.25 | $2.12 | $2.19 | $2.19 | 208,226 |
| 2017-01-03 | $1.93 | $2.19 | $1.91 | $2.10 | $2.10 | 291,072 |
| 2016-12-30 | $2.02 | $2.07 | $1.85 | $1.94 | $1.94 | 305,381 |
| 2016-12-29 | $1.99 | $2.08 | $1.87 | $2.02 | $2.02 | 342,116 |
| 2016-12-28 | $2.13 | $2.18 | $1.83 | $1.98 | $1.98 | 678,827 |
| 2016-12-27 | $2.63 | $2.63 | $1.87 | $2.13 | $2.13 | 979,393 |
| 2016-12-23 | $2.60 | $2.68 | $2.56 | $2.64 | $2.64 | 135,182 |
| 2016-12-22 | $2.65 | $2.65 | $2.55 | $2.57 | $2.57 | 99,543 |
| 2016-12-21 | $2.68 | $2.71 | $2.55 | $2.66 | $2.66 | 190,281 |
| 2016-12-20 | $2.78 | $2.79 | $2.68 | $2.68 | $2.68 | 86,876 |
| 2016-12-19 | $2.79 | $2.89 | $2.65 | $2.79 | $2.79 | 194,737 |
| 2016-12-16 | $2.70 | $2.91 | $2.70 | $2.82 | $2.82 | 170,407 |
| 2016-12-15 | $2.70 | $2.75 | $2.65 | $2.71 | $2.71 | 129,739 |
| 2016-12-14 | $2.77 | $2.81 | $2.65 | $2.68 | $2.68 | 149,708 |
| 2016-12-13 | $2.88 | $2.99 | $2.71 | $2.78 | $2.78 | 147,979 |
| 2016-12-12 | $2.98 | $3.07 | $2.82 | $2.85 | $2.85 | 124,487 |
| 2016-12-09 | $3.15 | $3.29 | $2.91 | $2.97 | $2.97 | 332,962 |
| 2016-12-08 | $3.06 | $3.22 | $3.06 | $3.16 | $3.16 | 277,479 |
| 2016-12-07 | $3.05 | $3.11 | $2.97 | $3.11 | $3.11 | 152,171 |
| 2016-12-06 | $3.00 | $3.11 | $2.97 | $3.08 | $3.08 | 164,199 |
| 2016-12-05 | $2.74 | $3.16 | $2.69 | $2.97 | $2.97 | 452,707 |
| 2016-12-02 | $2.75 | $2.77 | $2.62 | $2.75 | $2.75 | 203,541 |
| 2016-12-01 | $2.98 | $3.09 | $2.74 | $2.75 | $2.75 | 302,882 |
| 2016-11-30 | $3.20 | $3.26 | $2.92 | $3.02 | $3.02 | 425,703 |
| 2016-11-29 | $3.29 | $3.37 | $3.14 | $3.18 | $3.18 | 297,376 |
| 2016-11-28 | $3.30 | $3.30 | $3.20 | $3.24 | $3.24 | 196,515 |
| 2016-11-25 | $3.35 | $3.40 | $3.20 | $3.30 | $3.30 | 93,748 |
| 2016-11-23 | $3.40 | $3.40 | $3.20 | $3.32 | $3.32 | 167,894 |
| 2016-11-22 | $3.56 | $3.64 | $3.25 | $3.36 | $3.36 | 381,466 |
| 2016-11-21 | $3.50 | $3.55 | $3.44 | $3.52 | $3.52 | 235,595 |
| 2016-11-18 | $3.58 | $3.68 | $3.41 | $3.50 | $3.50 | 242,500 |
| 2016-11-17 | $3.52 | $3.69 | $3.40 | $3.61 | $3.61 | 225,589 |
| 2016-11-16 | $3.63 | $3.68 | $3.50 | $3.52 | $3.52 | 286,327 |
| 2016-11-15 | $3.90 | $3.99 | $3.56 | $3.73 | $3.73 | 242,470 |
| 2016-11-14 | $3.90 | $4.01 | $3.78 | $3.92 | $3.92 | 171,596 |
| 2016-11-11 | $3.98 | $4.15 | $3.70 | $3.94 | $3.94 | 361,443 |
| 2016-11-10 | $4.05 | $4.43 | $4.04 | $4.15 | $4.15 | 518,584 |
| 2016-11-09 | $3.76 | $4.00 | $3.68 | $3.97 | $3.97 | 314,213 |
| 2016-11-08 | $3.97 | $4.10 | $3.65 | $3.69 | $3.69 | 253,566 |
| 2016-11-07 | $3.63 | $3.93 | $3.56 | $3.85 | $3.85 | 171,394 |
| 2016-11-04 | $3.15 | $3.65 | $3.15 | $3.59 | $3.59 | 228,428 |
| 2016-11-03 | $3.35 | $3.40 | $3.15 | $3.15 | $3.15 | 229,368 |
| 2016-11-02 | $3.49 | $3.55 | $3.34 | $3.36 | $3.36 | 196,272 |
| 2016-11-01 | $3.52 | $3.63 | $3.46 | $3.50 | $3.50 | 142,056 |
| 2016-10-31 | $3.68 | $3.68 | $3.30 | $3.55 | $3.55 | 297,828 |
| 2016-10-28 | $3.77 | $3.79 | $3.62 | $3.70 | $3.70 | 117,347 |
| 2016-10-27 | $3.94 | $3.94 | $3.63 | $3.75 | $3.75 | 356,454 |
| 2016-10-26 | $4.05 | $4.09 | $3.90 | $3.92 | $3.92 | 270,300 |
| 2016-10-25 | $4.08 | $4.68 | $4.00 | $4.11 | $4.11 | 1,091,596 |
| 2016-10-24 | $4.04 | $4.20 | $3.85 | $4.15 | $4.15 | 671,038 |
| 2016-10-21 | $3.41 | $4.48 | $3.40 | $4.06 | $4.06 | 1,353,610 |
| 2016-10-20 | $3.29 | $3.47 | $3.11 | $3.42 | $3.42 | 473,313 |
| 2016-10-19 | $3.55 | $3.65 | $3.28 | $3.32 | $3.32 | 684,200 |
| 2016-10-18 | $4.08 | $4.12 | $3.44 | $3.58 | $3.58 | 937,946 |
| 2016-10-17 | $4.33 | $4.74 | $4.05 | $4.08 | $4.08 | 1,320,310 |
| 2016-10-14 | $4.05 | $4.80 | $3.85 | $4.29 | $4.29 | 735,300 |
| 2016-10-13 | $0.50 | $0.50 | $0.40 | $0.42 | $4.17 | 1,102,452 |
| 2016-10-12 | $0.56 | $0.58 | $0.55 | $0.56 | $5.62 | 89,283 |
| 2016-10-11 | $0.58 | $0.59 | $0.56 | $0.57 | $5.75 | 103,709 |
| 2016-10-10 | $0.59 | $0.59 | $0.58 | $0.58 | $5.82 | 89,020 |
| 2016-10-07 | $0.60 | $0.60 | $0.56 | $0.58 | $5.83 | 171,885 |
| 2016-10-06 | $0.62 | $0.62 | $0.59 | $0.60 | $5.96 | 108,783 |
| 2016-10-05 | $0.62 | $0.64 | $0.60 | $0.62 | $6.16 | 120,814 |
| 2016-10-04 | $0.60 | $0.63 | $0.60 | $0.61 | $6.10 | 107,088 |
| 2016-10-03 | $0.63 | $0.63 | $0.59 | $0.62 | $6.17 | 189,178 |
| 2016-09-30 | $0.59 | $0.67 | $0.58 | $0.62 | $6.22 | 519,526 |
| 2016-09-29 | $0.62 | $0.62 | $0.58 | $0.59 | $5.90 | 160,073 |
| 2016-09-28 | $0.59 | $0.60 | $0.57 | $0.58 | $5.81 | 129,643 |
| 2016-09-27 | $0.61 | $0.62 | $0.57 | $0.59 | $5.85 | 136,190 |
| 2016-09-26 | $0.65 | $0.65 | $0.60 | $0.61 | $6.10 | 191,387 |
| 2016-09-23 | $0.63 | $0.66 | $0.61 | $0.65 | $6.50 | 348,722 |
| 2016-09-22 | $0.60 | $0.63 | $0.59 | $0.62 | $6.21 | 258,962 |
| 2016-09-21 | $0.58 | $0.60 | $0.56 | $0.60 | $5.95 | 121,671 |
| 2016-09-20 | $0.60 | $0.60 | $0.58 | $0.58 | $5.83 | 96,182 |
| 2016-09-19 | $0.58 | $0.60 | $0.56 | $0.60 | $5.96 | 167,781 |
| 2016-09-16 | $0.55 | $0.61 | $0.53 | $0.58 | $5.80 | 476,640 |
| 2016-09-15 | $0.53 | $0.56 | $0.52 | $0.55 | $5.54 | 232,606 |
| 2016-09-14 | $0.55 | $0.55 | $0.53 | $0.53 | $5.30 | 181,121 |
| 2016-09-13 | $0.55 | $0.55 | $0.51 | $0.54 | $5.37 | 230,877 |
| 2016-09-12 | $0.55 | $0.56 | $0.53 | $0.55 | $5.46 | 177,222 |
| 2016-09-09 | $0.57 | $0.57 | $0.54 | $0.55 | $5.45 | 257,001 |
| 2016-09-08 | $0.56 | $0.57 | $0.53 | $0.56 | $5.55 | 287,907 |
| 2016-09-07 | $0.55 | $0.58 | $0.53 | $0.54 | $5.40 | 347,973 |
| 2016-09-06 | $0.60 | $0.60 | $0.56 | $0.56 | $5.60 | 359,270 |
| 2016-09-02 | $0.61 | $0.61 | $0.58 | $0.59 | $5.93 | 188,681 |
| 2016-09-01 | $0.66 | $0.66 | $0.58 | $0.59 | $5.91 | 382,676 |
| 2016-08-31 | $0.60 | $0.65 | $0.54 | $0.64 | $6.45 | 863,364 |
| 2016-08-30 | $0.63 | $0.65 | $0.60 | $0.60 | $6.02 | 442,289 |
| 2016-08-29 | $0.65 | $0.69 | $0.62 | $0.64 | $6.37 | 512,120 |
| 2016-08-26 | $0.72 | $0.72 | $0.65 | $0.65 | $6.48 | 810,096 |
| 2016-08-25 | $0.76 | $0.77 | $0.71 | $0.72 | $7.19 | 331,055 |
| 2016-08-24 | $0.77 | $0.78 | $0.71 | $0.72 | $7.24 | 479,438 |
| 2016-08-23 | $0.75 | $0.77 | $0.70 | $0.76 | $7.59 | 881,403 |
| 2016-08-22 | $0.82 | $0.85 | $0.76 | $0.79 | $7.87 | 791,804 |
| 2016-08-19 | $0.73 | $0.92 | $0.71 | $0.82 | $8.17 | 3,806,939 |
| 2016-08-18 | $0.64 | $0.69 | $0.63 | $0.67 | $6.70 | 421,649 |
| 2016-08-17 | $0.64 | $0.66 | $0.61 | $0.62 | $6.22 | 416,447 |
| 2016-08-16 | $0.69 | $0.70 | $0.60 | $0.65 | $6.49 | 627,057 |
| 2016-08-15 | $0.73 | $0.74 | $0.70 | $0.71 | $7.14 | 261,603 |
| 2016-08-12 | $0.66 | $0.74 | $0.64 | $0.72 | $7.15 | 819,876 |
| 2016-08-11 | $0.78 | $0.83 | $0.72 | $0.76 | $7.60 | 614,094 |
| 2016-08-10 | $0.85 | $0.88 | $0.75 | $0.75 | $7.52 | 692,592 |
| 2016-08-09 | $0.76 | $0.87 | $0.73 | $0.85 | $8.51 | 651,139 |
| 2016-08-08 | $0.78 | $0.78 | $0.72 | $0.75 | $7.51 | 323,137 |
| 2016-08-05 | $0.80 | $0.80 | $0.71 | $0.74 | $7.42 | 492,331 |
| 2016-08-04 | $0.75 | $0.84 | $0.70 | $0.78 | $7.81 | 1,132,866 |
| 2016-08-03 | $0.92 | $1.04 | $0.65 | $0.68 | $6.77 | 3,800,789 |
| 2016-08-02 | $0.70 | $0.90 | $0.70 | $0.87 | $8.67 | 1,640,228 |
| 2016-08-01 | $0.61 | $0.69 | $0.60 | $0.67 | $6.73 | 764,888 |
| 2016-07-29 | $0.56 | $0.60 | $0.55 | $0.59 | $5.86 | 200,203 |
| 2016-07-28 | $0.61 | $0.61 | $0.57 | $0.57 | $5.68 | 177,456 |
| 2016-07-27 | $0.60 | $0.61 | $0.56 | $0.59 | $5.92 | 475,084 |
| 2016-07-26 | $0.56 | $0.58 | $0.54 | $0.55 | $5.49 | 166,988 |
| 2016-07-25 | $0.56 | $0.60 | $0.55 | $0.55 | $5.54 | 200,649 |
| 2016-07-22 | $0.59 | $0.59 | $0.54 | $0.55 | $5.52 | 264,173 |
| 2016-07-21 | $0.51 | $0.58 | $0.51 | $0.57 | $5.70 | 435,653 |
| 2016-07-20 | $0.52 | $0.53 | $0.50 | $0.52 | $5.16 | 127,797 |
| 2016-07-19 | $0.53 | $0.53 | $0.49 | $0.51 | $5.06 | 144,976 |
| 2016-07-18 | $0.49 | $0.54 | $0.47 | $0.52 | $5.20 | 245,937 |
| 2016-07-15 | $0.57 | $0.60 | $0.51 | $0.52 | $5.20 | 484,778 |
| 2016-07-14 | $0.55 | $0.60 | $0.54 | $0.58 | $5.78 | 298,689 |
| 2016-07-13 | $0.53 | $0.60 | $0.50 | $0.58 | $5.80 | 587,386 |
| 2016-07-12 | $0.62 | $0.64 | $0.54 | $0.56 | $5.56 | 957,913 |
| 2016-07-11 | $0.60 | $0.68 | $0.57 | $0.61 | $6.05 | 1,838,736 |
| 2016-07-08 | $0.49 | $0.58 | $0.48 | $0.55 | $5.48 | 981,834 |
| 2016-07-07 | $0.46 | $0.51 | $0.44 | $0.49 | $4.92 | 538,782 |
| 2016-07-06 | $0.45 | $0.46 | $0.43 | $0.44 | $4.40 | 188,065 |
| 2016-07-05 | $0.47 | $0.47 | $0.44 | $0.45 | $4.45 | 151,640 |
| 2016-07-01 | $0.45 | $0.47 | $0.44 | $0.45 | $4.48 | 217,729 |
| 2016-06-30 | $0.47 | $0.47 | $0.45 | $0.45 | $4.48 | 298,672 |
| 2016-06-29 | $0.47 | $0.47 | $0.45 | $0.46 | $4.61 | 351,331 |
| 2016-06-28 | $0.47 | $0.48 | $0.45 | $0.47 | $4.65 | 224,692 |
| 2016-06-27 | $0.50 | $0.50 | $0.45 | $0.46 | $4.58 | 266,439 |
| 2016-06-24 | $0.47 | $0.50 | $0.46 | $0.47 | $4.75 | 721,729 |
| 2016-06-23 | $0.49 | $0.52 | $0.47 | $0.51 | $5.09 | 566,511 |
| 2016-06-22 | $0.49 | $0.49 | $0.47 | $0.48 | $4.80 | 317,023 |
| 2016-06-21 | $0.48 | $0.49 | $0.46 | $0.49 | $4.90 | 346,915 |
| 2016-06-20 | $0.50 | $0.51 | $0.46 | $0.48 | $4.77 | 476,927 |
| 2016-06-17 | $0.52 | $0.53 | $0.49 | $0.49 | $4.94 | 531,270 |
| 2016-06-16 | $0.58 | $0.58 | $0.48 | $0.51 | $5.05 | 1,374,320 |
| 2016-06-15 | $0.47 | $0.50 | $0.44 | $0.45 | $4.49 | 419,817 |
| 2016-06-14 | $0.53 | $0.54 | $0.45 | $0.48 | $4.85 | 532,092 |
| 2016-06-13 | $0.59 | $0.59 | $0.53 | $0.54 | $5.40 | 472,642 |
| 2016-06-10 | $0.61 | $0.63 | $0.57 | $0.58 | $5.80 | 780,807 |
| 2016-06-09 | $0.56 | $0.64 | $0.54 | $0.59 | $5.92 | 1,793,708 |
| 2016-06-08 | $0.56 | $0.56 | $0.52 | $0.54 | $5.40 | 520,199 |
| 2016-06-07 | $0.51 | $0.53 | $0.50 | $0.52 | $5.15 | 402,296 |
| 2016-06-06 | $0.49 | $0.54 | $0.49 | $0.50 | $5.02 | 747,808 |
| 2016-06-03 | $0.45 | $0.48 | $0.45 | $0.48 | $4.78 | 381,113 |
| 2016-06-02 | $0.47 | $0.47 | $0.44 | $0.46 | $4.60 | 390,877 |
| 2016-06-01 | $0.45 | $0.47 | $0.43 | $0.47 | $4.66 | 558,777 |
| 2016-05-31 | $0.44 | $0.46 | $0.43 | $0.44 | $4.40 | 270,281 |
| 2016-05-27 | $0.45 | $0.46 | $0.42 | $0.44 | $4.40 | 402,722 |
| 2016-05-26 | $0.52 | $0.52 | $0.41 | $0.45 | $4.52 | 1,108,131 |
| 2016-05-25 | $0.65 | $0.67 | $0.50 | $0.51 | $5.10 | 2,715,572 |
| 2016-05-24 | $0.40 | $0.51 | $0.39 | $0.49 | $4.89 | 1,245,046 |
| 2016-05-23 | $0.42 | $0.43 | $0.39 | $0.40 | $4.00 | 271,303 |
| 2016-05-20 | $0.43 | $0.43 | $0.40 | $0.41 | $4.13 | 256,402 |
| 2016-05-19 | $0.43 | $0.45 | $0.40 | $0.42 | $4.21 | 308,368 |
| 2016-05-18 | $0.45 | $0.47 | $0.43 | $0.43 | $4.33 | 322,039 |
| 2016-05-17 | $0.48 | $0.49 | $0.44 | $0.45 | $4.50 | 328,414 |
| 2016-05-16 | $0.52 | $0.55 | $0.45 | $0.48 | $4.78 | 602,018 |
| 2016-05-13 | $0.41 | $0.55 | $0.40 | $0.49 | $4.90 | 1,336,693 |
| 2016-05-12 | $0.43 | $0.43 | $0.39 | $0.41 | $4.10 | 547,084 |
| 2016-05-11 | $0.46 | $0.48 | $0.41 | $0.41 | $4.11 | 785,786 |
| 2016-05-10 | $0.54 | $0.54 | $0.48 | $0.50 | $4.95 | 350,126 |
| 2016-05-09 | $0.62 | $0.63 | $0.51 | $0.52 | $5.20 | 610,606 |
| 2016-05-06 | $0.60 | $0.61 | $0.48 | $0.53 | $5.30 | 986,924 |
| 2016-05-05 | $0.68 | $0.70 | $0.55 | $0.57 | $5.75 | 2,019,640 |
| 2016-05-04 | $1.12 | $1.18 | $1.01 | $1.06 | $10.60 | 753,212 |
| 2016-05-03 | $1.07 | $1.25 | $0.98 | $1.10 | $11.00 | 1,596,485 |
| 2016-05-02 | $1.28 | $1.39 | $0.90 | $0.98 | $9.85 | 2,839,325 |
| 2016-04-29 | $0.78 | $0.80 | $0.73 | $0.75 | $7.50 | 343,495 |
| 2016-04-28 | $0.80 | $0.80 | $0.77 | $0.78 | $7.79 | 139,008 |
| 2016-04-27 | $0.80 | $0.82 | $0.78 | $0.79 | $7.90 | 63,247 |
| 2016-04-26 | $0.78 | $0.83 | $0.76 | $0.80 | $7.99 | 131,469 |
| 2016-04-25 | $0.88 | $0.90 | $0.76 | $0.78 | $7.84 | 192,980 |
| 2016-04-22 | $0.91 | $0.92 | $0.86 | $0.87 | $8.74 | 73,070 |
| 2016-04-21 | $0.89 | $0.94 | $0.89 | $0.90 | $9.01 | 81,944 |
| 2016-04-20 | $0.88 | $0.92 | $0.86 | $0.90 | $9.00 | 96,630 |
| 2016-04-19 | $0.90 | $0.92 | $0.87 | $0.88 | $8.81 | 67,953 |
| 2016-04-18 | $0.92 | $0.97 | $0.89 | $0.90 | $9.00 | 104,381 |
| 2016-04-15 | $0.92 | $0.96 | $0.90 | $0.94 | $9.40 | 101,790 |
| 2016-04-14 | $0.94 | $0.99 | $0.90 | $0.91 | $9.14 | 98,258 |
| 2016-04-13 | $0.93 | $0.96 | $0.92 | $0.94 | $9.41 | 95,102 |
| 2016-04-12 | $1.01 | $1.02 | $0.87 | $0.93 | $9.27 | 277,078 |
| 2016-04-11 | $1.06 | $1.07 | $1.00 | $1.01 | $10.10 | 79,046 |
| 2016-04-08 | $1.07 | $1.07 | $1.02 | $1.04 | $10.40 | 47,857 |
| 2016-04-07 | $1.06 | $1.09 | $1.04 | $1.06 | $10.60 | 68,585 |
| 2016-04-06 | $1.04 | $1.09 | $1.02 | $1.06 | $10.60 | 114,293 |
| 2016-04-05 | $1.08 | $1.09 | $1.03 | $1.04 | $10.40 | 85,716 |
| 2016-04-04 | $1.05 | $1.14 | $1.04 | $1.08 | $10.80 | 94,607 |
| 2016-04-01 | $1.04 | $1.10 | $1.03 | $1.04 | $10.40 | 100,683 |
| 2016-03-31 | $1.06 | $1.10 | $1.05 | $1.05 | $10.50 | 65,248 |
| 2016-03-30 | $1.09 | $1.12 | $1.05 | $1.07 | $10.70 | 82,459 |
| 2016-03-29 | $1.16 | $1.16 | $1.00 | $1.10 | $11.00 | 155,392 |
| 2016-03-28 | $1.19 | $1.32 | $1.12 | $1.15 | $11.50 | 184,693 |
| 2016-03-24 | $1.33 | $1.37 | $1.05 | $1.15 | $11.50 | 426,399 |
| 2016-03-23 | $1.12 | $1.45 | $1.12 | $1.32 | $13.20 | 692,783 |
| 2016-03-22 | $0.90 | $1.12 | $0.90 | $1.10 | $11.00 | 343,289 |
| 2016-03-21 | $0.93 | $1.00 | $0.88 | $0.92 | $9.21 | 123,421 |
| 2016-03-18 | $1.01 | $1.04 | $0.88 | $0.90 | $9.03 | 242,698 |
| 2016-03-17 | $1.15 | $1.20 | $0.96 | $0.99 | $9.93 | 217,847 |
| 2016-03-16 | $1.24 | $1.25 | $1.10 | $1.16 | $11.60 | 139,611 |
| 2016-03-15 | $1.50 | $1.53 | $1.20 | $1.23 | $12.30 | 250,457 |
| 2016-03-14 | $1.71 | $1.71 | $1.52 | $1.56 | $15.55 | 147,284 |
| 2016-03-11 | $1.84 | $1.86 | $1.68 | $1.71 | $17.10 | 179,192 |
| 2016-03-10 | $2.00 | $2.10 | $1.68 | $1.84 | $18.40 | 252,062 |
| 2016-03-09 | $2.32 | $2.35 | $2.25 | $2.28 | $22.80 | 39,006 |
| 2016-03-08 | $2.40 | $2.44 | $2.25 | $2.26 | $22.60 | 51,553 |
| 2016-03-07 | $2.27 | $2.43 | $2.25 | $2.40 | $24.00 | 50,106 |
| 2016-03-04 | $2.31 | $2.39 | $2.25 | $2.27 | $22.70 | 64,370 |
| 2016-03-03 | $2.23 | $2.30 | $2.19 | $2.30 | $23.00 | 47,920 |
| 2016-03-02 | $2.16 | $2.25 | $2.13 | $2.20 | $22.00 | 44,962 |
| 2016-03-01 | $2.22 | $2.24 | $2.13 | $2.18 | $21.80 | 37,569 |
| 2016-02-29 | $2.19 | $2.24 | $2.14 | $2.20 | $22.00 | 21,759 |
| 2016-02-26 | $2.16 | $2.22 | $2.13 | $2.18 | $21.80 | 26,885 |
| 2016-02-25 | $2.23 | $2.28 | $2.12 | $2.14 | $21.40 | 21,915 |
| 2016-02-24 | $2.11 | $2.22 | $2.02 | $2.19 | $21.90 | 7,680 |
| 2016-02-23 | $2.14 | $2.17 | $2.10 | $2.11 | $21.10 | 6,266 |
| 2016-02-22 | $2.04 | $2.13 | $2.04 | $2.10 | $21.00 | 48,725 |
| 2016-02-19 | $2.10 | $2.10 | $1.99 | $2.03 | $20.30 | 81,479 |
| 2016-02-18 | $2.27 | $2.27 | $2.03 | $2.09 | $20.90 | 54,793 |
| 2016-02-17 | $2.13 | $2.29 | $2.12 | $2.25 | $22.50 | 62,470 |
| 2016-02-16 | $2.10 | $2.20 | $2.06 | $2.11 | $21.10 | 32,886 |
| 2016-02-12 | $1.96 | $2.10 | $1.93 | $2.04 | $20.40 | 38,062 |
| 2016-02-11 | $1.99 | $2.03 | $1.91 | $1.96 | $19.60 | 29,537 |
| 2016-02-10 | $2.09 | $2.16 | $1.92 | $1.97 | $19.70 | 71,641 |
| 2016-02-09 | $2.05 | $2.17 | $1.90 | $2.06 | $20.60 | 60,821 |
| 2016-02-08 | $1.97 | $2.33 | $1.86 | $2.10 | $21.00 | 106,032 |
| 2016-02-05 | $2.07 | $2.11 | $1.99 | $1.99 | $19.90 | 36,038 |
| 2016-02-04 | $2.04 | $2.14 | $2.01 | $2.08 | $20.80 | 30,330 |
| 2016-02-03 | $2.06 | $2.16 | $1.90 | $2.04 | $20.40 | 55,906 |
| 2016-02-02 | $2.17 | $2.19 | $2.03 | $2.06 | $20.60 | 39,620 |
| 2016-02-01 | $2.15 | $2.21 | $2.09 | $2.20 | $22.00 | 5,471 |
| 2016-01-29 | $2.14 | $2.30 | $2.06 | $2.18 | $21.80 | 6,212 |
| 2016-01-28 | $2.15 | $2.47 | $2.07 | $2.16 | $21.55 | 30,034 |
| 2016-01-27 | $2.30 | $2.35 | $2.11 | $2.15 | $21.50 | 44,092 |
| 2016-01-26 | $2.27 | $2.41 | $2.16 | $2.30 | $23.00 | 47,031 |
| 2016-01-25 | $2.23 | $2.35 | $2.22 | $2.27 | $22.70 | 58,982 |
| 2016-01-22 | $2.07 | $2.27 | $2.06 | $2.26 | $22.60 | 101,881 |
| 2016-01-21 | $1.82 | $2.09 | $1.79 | $2.01 | $20.10 | 79,818 |
| 2016-01-20 | $1.97 | $1.97 | $1.68 | $1.81 | $18.10 | 181,005 |
| 2016-01-19 | $2.22 | $2.28 | $1.95 | $2.01 | $20.10 | 97,906 |
| 2016-01-15 | $2.31 | $2.46 | $2.16 | $2.22 | $22.20 | 87,696 |
| 2016-01-14 | $2.34 | $2.50 | $2.17 | $2.40 | $24.00 | 92,802 |
| 2016-01-13 | $2.54 | $2.67 | $2.33 | $2.35 | $23.50 | 52,675 |
| 2016-01-12 | $2.59 | $2.67 | $2.41 | $2.51 | $25.10 | 62,226 |
| 2016-01-11 | $2.64 | $2.74 | $2.49 | $2.54 | $25.40 | 83,650 |
| 2016-01-08 | $2.74 | $2.81 | $2.63 | $2.65 | $26.50 | 78,750 |
| 2016-01-07 | $2.84 | $2.90 | $2.72 | $2.76 | $27.60 | 85,558 |
| 2016-01-06 | $2.78 | $2.94 | $2.71 | $2.90 | $29.00 | 95,223 |
| 2016-01-05 | $2.89 | $2.94 | $2.79 | $2.81 | $28.10 | 53,906 |
| 2016-01-04 | $2.83 | $2.96 | $2.81 | $2.90 | $29.00 | 105,281 |
| 2015-12-31 | $2.82 | $3.01 | $2.82 | $2.95 | $29.50 | 149,014 |
| 2015-12-30 | $2.89 | $2.91 | $2.81 | $2.83 | $28.30 | 72,238 |
| 2015-12-29 | $2.92 | $2.92 | $2.77 | $2.86 | $28.60 | 49,807 |
| 2015-12-28 | $2.94 | $2.94 | $2.85 | $2.87 | $28.70 | 42,034 |
| 2015-12-24 | $2.88 | $2.93 | $2.84 | $2.90 | $29.00 | 18,765 |
| 2015-12-23 | $2.74 | $2.88 | $2.74 | $2.87 | $28.70 | 64,439 |
| 2015-12-22 | $2.73 | $2.79 | $2.60 | $2.74 | $27.40 | 73,727 |
| 2015-12-21 | $2.63 | $2.70 | $2.53 | $2.69 | $26.90 | 600,528 |
| 2015-12-18 | $2.54 | $2.66 | $2.48 | $2.58 | $25.80 | 226,101 |
| 2015-12-17 | $2.62 | $2.67 | $2.52 | $2.54 | $25.40 | 86,187 |
| 2015-12-16 | $2.50 | $2.65 | $2.48 | $2.61 | $26.10 | 94,082 |
| 2015-12-15 | $2.46 | $2.61 | $2.41 | $2.46 | $24.60 | 75,450 |
| 2015-12-14 | $2.56 | $2.60 | $2.33 | $2.43 | $24.30 | 70,204 |
| 2015-12-11 | $2.63 | $2.68 | $2.55 | $2.59 | $25.90 | 44,600 |
| 2015-12-10 | $2.63 | $2.69 | $2.58 | $2.68 | $26.80 | 60,451 |
| 2015-12-09 | $2.72 | $2.78 | $2.60 | $2.65 | $26.50 | 62,499 |
| 2015-12-08 | $2.71 | $2.78 | $2.65 | $2.71 | $27.10 | 40,294 |
| 2015-12-07 | $2.88 | $2.88 | $2.70 | $2.75 | $27.50 | 41,509 |
| 2015-12-04 | $2.85 | $2.91 | $2.71 | $2.90 | $29.00 | 52,423 |
| 2015-12-03 | $2.96 | $3.00 | $2.81 | $2.88 | $28.80 | 69,057 |
| 2015-12-02 | $3.03 | $3.07 | $2.95 | $2.95 | $29.50 | 124,219 |
| 2015-12-01 | $2.99 | $3.07 | $2.92 | $3.06 | $30.60 | 47,889 |
| 2015-11-30 | $3.08 | $3.12 | $2.98 | $3.00 | $30.00 | 80,104 |
| 2015-11-27 | $2.99 | $3.06 | $2.96 | $3.03 | $30.30 | 33,984 |
| 2015-11-25 | $2.99 | $3.05 | $2.92 | $3.01 | $30.10 | 75,287 |
| 2015-11-24 | $3.01 | $3.09 | $2.85 | $3.00 | $30.00 | 123,366 |
| 2015-11-23 | $3.06 | $3.19 | $2.95 | $3.00 | $30.00 | 70,238 |
| 2015-11-20 | $3.10 | $3.17 | $3.04 | $3.09 | $30.90 | 69,305 |
| 2015-11-19 | $3.28 | $3.29 | $3.04 | $3.08 | $30.80 | 79,727 |
| 2015-11-18 | $3.20 | $3.30 | $3.16 | $3.21 | $32.10 | 76,293 |
| 2015-11-17 | $3.25 | $3.35 | $3.16 | $3.17 | $31.70 | 70,152 |
| 2015-11-16 | $3.24 | $3.36 | $3.19 | $3.23 | $32.30 | 47,919 |
| 2015-11-13 | $3.23 | $3.42 | $3.19 | $3.28 | $32.80 | 61,839 |
| 2015-11-12 | $3.30 | $3.50 | $3.19 | $3.24 | $32.40 | 85,226 |
| 2015-11-11 | $3.46 | $3.46 | $3.28 | $3.34 | $33.40 | 56,675 |
| 2015-11-10 | $3.48 | $3.51 | $3.28 | $3.43 | $34.30 | 55,186 |
| 2015-11-09 | $3.30 | $3.77 | $3.30 | $3.47 | $34.70 | 127,416 |
| 2015-11-06 | $3.01 | $3.28 | $2.90 | $3.25 | $32.50 | 81,235 |
| 2015-11-05 | $3.07 | $3.41 | $2.97 | $3.05 | $30.50 | 75,607 |
| 2015-11-04 | $3.07 | $3.24 | $3.02 | $3.05 | $30.50 | 52,722 |
| 2015-11-03 | $3.07 | $3.16 | $2.97 | $3.04 | $30.40 | 49,159 |
| 2015-11-02 | $2.81 | $3.12 | $2.81 | $3.08 | $30.80 | 53,431 |
| 2015-10-30 | $2.89 | $2.98 | $2.75 | $2.81 | $28.10 | 39,215 |
| 2015-10-29 | $2.97 | $3.10 | $2.84 | $2.86 | $28.60 | 32,873 |
| 2015-10-28 | $2.83 | $3.00 | $2.69 | $2.97 | $29.70 | 51,172 |
| 2015-10-27 | $2.80 | $2.86 | $2.74 | $2.80 | $27.95 | 56,363 |
| 2015-10-26 | $2.96 | $3.06 | $2.73 | $2.79 | $27.90 | 58,006 |
| 2015-10-23 | $2.77 | $3.08 | $2.69 | $2.96 | $29.60 | 76,561 |
| 2015-10-22 | $3.02 | $3.13 | $2.59 | $2.72 | $27.20 | 142,284 |
| 2015-10-21 | $3.43 | $3.43 | $3.00 | $3.02 | $30.20 | 117,810 |
| 2015-10-20 | $3.67 | $3.78 | $3.41 | $3.42 | $34.15 | 73,443 |
| 2015-10-19 | $4.06 | $4.24 | $3.65 | $3.70 | $37.00 | 73,731 |
| 2015-10-16 | $3.69 | $4.19 | $3.64 | $4.06 | $40.60 | 102,260 |
| 2015-10-15 | $3.27 | $3.78 | $3.25 | $3.67 | $36.70 | 73,567 |
| 2015-10-14 | $3.26 | $3.41 | $3.20 | $3.24 | $32.40 | 38,218 |
| 2015-10-13 | $3.34 | $3.43 | $3.21 | $3.23 | $32.30 | 63,339 |
| 2015-10-12 | $3.31 | $3.36 | $3.18 | $3.34 | $33.40 | 50,230 |
| 2015-10-09 | $3.15 | $3.26 | $3.12 | $3.26 | $32.55 | 42,099 |
| 2015-10-08 | $3.23 | $3.29 | $3.06 | $3.11 | $31.10 | 53,916 |
| 2015-10-07 | $3.27 | $3.42 | $3.13 | $3.22 | $32.20 | 99,497 |
| 2015-10-06 | $3.28 | $3.36 | $3.10 | $3.23 | $32.30 | 42,035 |
| 2015-10-05 | $3.23 | $3.42 | $3.21 | $3.28 | $32.80 | 59,386 |
| 2015-10-02 | $3.06 | $3.26 | $3.00 | $3.24 | $32.40 | 64,130 |
| 2015-10-01 | $3.20 | $3.22 | $3.01 | $3.05 | $30.50 | 60,509 |
| 2015-09-30 | $3.05 | $3.21 | $2.98 | $3.16 | $31.60 | 114,622 |
| 2015-09-29 | $3.00 | $3.25 | $2.96 | $3.01 | $30.10 | 85,697 |
| 2015-09-28 | $3.34 | $3.34 | $2.87 | $2.99 | $29.90 | 161,703 |
| 2015-09-25 | $3.63 | $3.71 | $3.29 | $3.32 | $33.20 | 166,770 |
| 2015-09-24 | $3.75 | $3.79 | $3.52 | $3.62 | $36.20 | 91,815 |
| 2015-09-23 | $3.80 | $3.98 | $3.62 | $3.79 | $37.90 | 102,707 |
| 2015-09-22 | $1.91 | $4.02 | $1.91 | $3.84 | $38.40 | 128,403 |
| 2015-09-21 | $4.45 | $4.45 | $3.99 | $4.10 | $41.00 | 119,276 |
| 2015-09-18 | $4.44 | $4.54 | $4.29 | $4.44 | $44.40 | 134,607 |
| 2015-09-17 | $4.37 | $4.55 | $4.32 | $4.53 | $45.30 | 64,404 |
| 2015-09-16 | $4.42 | $4.48 | $4.26 | $4.37 | $43.70 | 58,773 |
| 2015-09-15 | $4.37 | $4.48 | $4.33 | $4.40 | $44.00 | 39,103 |
| 2015-09-14 | $4.40 | $4.43 | $4.26 | $4.36 | $43.60 | 62,021 |
| 2015-09-11 | $4.48 | $4.52 | $4.35 | $4.41 | $44.10 | 56,171 |
| 2015-09-10 | $4.44 | $4.53 | $4.34 | $4.50 | $45.00 | 75,760 |
| 2015-09-09 | $4.73 | $4.73 | $4.48 | $4.48 | $44.80 | 84,271 |
| 2015-09-08 | $4.60 | $4.63 | $4.52 | $4.61 | $46.10 | 76,808 |
Pernix Therapeutics Holdings Inc (PTXTQ) News Headlines
Recent Pernix Therapeutics Holdings Inc (PTXTQ) News
Similar Companies to Pernix Therapeutics Holdings Inc (PTXTQ) 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 | -- | -- | -- |