PhaseRx Inc (PZRX) Exchange: NASDAQ
Data as of Aug. 20, 2025
$0.28 ($-0.03) -9.48%
PhaseRx Inc - Daily Information
Click for more stock information on PhaseRx Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $0.30 |
| Previous Close | $0.28 |
| High | $0.34 |
| Low | $0.28 |
| Adjusted Open | $0.30 |
| Previous Adjusted Close | $0.28 |
| Adjusted High | $0.34 |
| Adjusted Low | $0.28 |
Invest in PhaseRx Inc (PZRX)
Historical Stock Data for PhaseRx Inc (PZRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-02-02 | $0.30 | $0.34 | $0.28 | $0.28 | $0.28 | 1,045,258 |
| 2018-02-01 | $0.33 | $0.34 | $0.27 | $0.31 | $0.31 | 493,109 |
| 2018-01-31 | $0.33 | $0.34 | $0.31 | $0.31 | $0.31 | 188,564 |
| 2018-01-30 | $0.34 | $0.37 | $0.31 | $0.33 | $0.33 | 436,320 |
| 2018-01-29 | $0.39 | $0.40 | $0.34 | $0.36 | $0.36 | 463,414 |
| 2018-01-26 | $0.35 | $0.47 | $0.31 | $0.38 | $0.38 | 2,713,701 |
| 2018-01-25 | $0.33 | $0.35 | $0.31 | $0.34 | $0.34 | 385,726 |
| 2018-01-24 | $0.37 | $0.37 | $0.31 | $0.35 | $0.35 | 1,033,523 |
| 2018-01-23 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 441,526 |
| 2018-01-22 | $0.50 | $0.52 | $0.36 | $0.40 | $0.40 | 1,925,956 |
| 2018-01-19 | $0.48 | $0.67 | $0.46 | $0.47 | $0.47 | 4,703,172 |
| 2018-01-18 | $0.30 | $0.71 | $0.29 | $0.47 | $0.47 | 12,434,351 |
| 2018-01-17 | $0.30 | $0.33 | $0.29 | $0.29 | $0.29 | 260,734 |
| 2018-01-16 | $0.30 | $0.34 | $0.30 | $0.30 | $0.30 | 223,184 |
| 2018-01-12 | $0.33 | $0.35 | $0.27 | $0.29 | $0.29 | 256,404 |
| 2018-01-11 | $0.36 | $0.36 | $0.32 | $0.33 | $0.33 | 150,693 |
| 2018-01-10 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 143,401 |
| 2018-01-09 | $0.34 | $0.41 | $0.34 | $0.35 | $0.35 | 435,966 |
| 2018-01-08 | $0.38 | $0.39 | $0.22 | $0.36 | $0.36 | 259,987 |
| 2018-01-05 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 186,913 |
| 2018-01-04 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 99,900 |
| 2018-01-03 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 128,422 |
| 2018-01-02 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 187,167 |
| 2017-12-29 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 194,668 |
| 2017-12-28 | $0.39 | $0.47 | $0.37 | $0.40 | $0.40 | 696,836 |
| 2017-12-27 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 275,006 |
| 2017-12-26 | $0.38 | $0.41 | $0.37 | $0.39 | $0.39 | 174,374 |
| 2017-12-22 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 178,036 |
| 2017-12-21 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 196,546 |
| 2017-12-20 | $0.39 | $0.43 | $0.38 | $0.39 | $0.39 | 185,855 |
| 2017-12-19 | $0.40 | $0.46 | $0.38 | $0.40 | $0.40 | 452,078 |
| 2017-12-18 | $0.47 | $0.48 | $0.38 | $0.41 | $0.41 | 1,165,883 |
| 2017-12-15 | $0.38 | $0.59 | $0.36 | $0.49 | $0.49 | 2,955,281 |
| 2017-12-14 | $0.40 | $0.44 | $0.36 | $0.37 | $0.37 | 658,369 |
| 2017-12-13 | $0.60 | $0.60 | $0.40 | $0.43 | $0.43 | 1,233,349 |
| 2017-12-12 | $0.58 | $0.64 | $0.54 | $0.54 | $0.54 | 632,727 |
| 2017-12-11 | $0.60 | $0.65 | $0.50 | $0.55 | $0.55 | 2,558,236 |
| 2017-12-08 | $1.00 | $1.05 | $0.94 | $1.00 | $1.00 | 504,879 |
| 2017-12-07 | $1.01 | $1.05 | $0.90 | $0.99 | $0.99 | 443,519 |
| 2017-12-06 | $1.04 | $1.20 | $0.96 | $1.00 | $1.00 | 1,929,391 |
| 2017-12-05 | $1.00 | $1.14 | $0.98 | $1.08 | $1.08 | 1,328,341 |
| 2017-12-04 | $0.89 | $1.13 | $0.89 | $1.01 | $1.01 | 2,340,451 |
| 2017-12-01 | $1.00 | $1.07 | $0.85 | $0.90 | $0.90 | 842,396 |
| 2017-11-30 | $1.10 | $1.17 | $0.94 | $0.97 | $0.97 | 2,119,459 |
| 2017-11-29 | $0.93 | $1.45 | $0.90 | $1.16 | $1.16 | 14,783,357 |
| 2017-11-28 | $0.72 | $1.62 | $0.72 | $0.80 | $0.80 | 20,599,430 |
| 2017-11-27 | $0.69 | $0.72 | $0.66 | $0.66 | $0.66 | 64,911 |
| 2017-11-24 | $0.68 | $0.70 | $0.66 | $0.69 | $0.69 | 52,562 |
| 2017-11-22 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 8,490 |
| 2017-11-21 | $0.68 | $0.68 | $0.62 | $0.64 | $0.64 | 24,001 |
| 2017-11-20 | $0.66 | $0.69 | $0.64 | $0.65 | $0.65 | 5,039 |
| 2017-11-17 | $0.67 | $0.67 | $0.64 | $0.66 | $0.66 | 12,256 |
| 2017-11-16 | $0.63 | $0.66 | $0.63 | $0.64 | $0.64 | 24,537 |
| 2017-11-15 | $0.60 | $0.70 | $0.60 | $0.63 | $0.63 | 222,093 |
| 2017-11-14 | $0.63 | $0.64 | $0.60 | $0.60 | $0.60 | 21,200 |
| 2017-11-13 | $0.69 | $0.69 | $0.63 | $0.64 | $0.64 | 29,053 |
| 2017-11-10 | $0.65 | $0.72 | $0.62 | $0.66 | $0.66 | 78,226 |
| 2017-11-09 | $0.66 | $0.74 | $0.66 | $0.68 | $0.68 | 49,180 |
| 2017-11-08 | $0.66 | $0.69 | $0.58 | $0.66 | $0.66 | 56,415 |
| 2017-11-07 | $0.65 | $0.69 | $0.65 | $0.68 | $0.68 | 39,634 |
| 2017-11-06 | $0.67 | $0.71 | $0.61 | $0.65 | $0.65 | 53,229 |
| 2017-11-03 | $0.70 | $0.70 | $0.65 | $0.69 | $0.69 | 42,836 |
| 2017-11-02 | $0.67 | $0.69 | $0.65 | $0.69 | $0.69 | 68,022 |
| 2017-11-01 | $0.63 | $0.66 | $0.60 | $0.65 | $0.65 | 48,003 |
| 2017-10-31 | $0.72 | $0.72 | $0.62 | $0.62 | $0.62 | 129,812 |
| 2017-10-30 | $0.60 | $0.67 | $0.60 | $0.66 | $0.66 | 171,463 |
| 2017-10-27 | $0.72 | $0.78 | $0.56 | $0.63 | $0.63 | 812,885 |
| 2017-10-26 | $1.03 | $1.07 | $0.90 | $0.97 | $0.97 | 208,518 |
| 2017-10-25 | $0.98 | $1.00 | $0.94 | $0.96 | $0.96 | 81,922 |
| 2017-10-24 | $0.98 | $1.02 | $0.98 | $0.98 | $0.98 | 50,867 |
| 2017-10-23 | $1.03 | $1.03 | $0.96 | $1.00 | $1.00 | 257,784 |
| 2017-10-20 | $1.01 | $1.08 | $1.01 | $1.04 | $1.04 | 257,085 |
| 2017-10-19 | $1.00 | $1.05 | $0.98 | $1.03 | $1.03 | 138,547 |
| 2017-10-18 | $1.00 | $1.10 | $0.96 | $1.03 | $1.03 | 266,219 |
| 2017-10-17 | $1.10 | $1.10 | $0.96 | $1.01 | $1.01 | 264,673 |
| 2017-10-16 | $1.06 | $1.09 | $0.95 | $1.09 | $1.09 | 465,978 |
| 2017-10-13 | $1.34 | $1.89 | $1.01 | $1.01 | $1.01 | 7,375,078 |
| 2017-10-12 | $0.87 | $0.93 | $0.87 | $0.89 | $0.89 | 45,934 |
| 2017-10-11 | $0.95 | $0.95 | $0.86 | $0.88 | $0.88 | 35,090 |
| 2017-10-10 | $0.90 | $0.95 | $0.85 | $0.91 | $0.91 | 118,632 |
| 2017-10-09 | $0.90 | $0.90 | $0.82 | $0.86 | $0.86 | 108,192 |
| 2017-10-06 | $0.82 | $1.10 | $0.81 | $0.90 | $0.90 | 911,449 |
| 2017-10-05 | $0.85 | $0.88 | $0.82 | $0.82 | $0.82 | 61,998 |
| 2017-10-04 | $0.92 | $0.92 | $0.84 | $0.85 | $0.85 | 105,739 |
| 2017-10-03 | $0.85 | $0.97 | $0.84 | $0.89 | $0.89 | 286,074 |
| 2017-10-02 | $0.86 | $0.87 | $0.80 | $0.84 | $0.84 | 37,629 |
| 2017-09-29 | $0.82 | $0.89 | $0.82 | $0.82 | $0.82 | 40,160 |
| 2017-09-28 | $0.86 | $0.89 | $0.82 | $0.82 | $0.82 | 55,623 |
| 2017-09-27 | $0.90 | $0.91 | $0.84 | $0.86 | $0.86 | 48,909 |
| 2017-09-26 | $0.90 | $0.95 | $0.84 | $0.90 | $0.90 | 105,347 |
| 2017-09-25 | $0.99 | $0.99 | $0.90 | $0.91 | $0.91 | 150,270 |
| 2017-09-22 | $1.01 | $1.06 | $0.90 | $0.95 | $0.95 | 459,862 |
| 2017-09-21 | $1.35 | $1.35 | $0.99 | $1.04 | $1.04 | 1,864,823 |
| 2017-09-20 | $0.85 | $1.55 | $0.82 | $1.29 | $1.29 | 6,769,560 |
| 2017-09-19 | $0.76 | $0.79 | $0.74 | $0.78 | $0.78 | 35,026 |
| 2017-09-18 | $0.72 | $0.82 | $0.71 | $0.72 | $0.72 | 82,232 |
| 2017-09-15 | $0.75 | $0.77 | $0.67 | $0.68 | $0.68 | 59,221 |
| 2017-09-14 | $0.72 | $0.80 | $0.68 | $0.71 | $0.71 | 108,935 |
| 2017-09-13 | $0.65 | $1.00 | $0.59 | $0.69 | $0.69 | 407,148 |
| 2017-09-12 | $0.60 | $0.64 | $0.56 | $0.63 | $0.63 | 140,605 |
| 2017-09-11 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 16,655 |
| 2017-09-08 | $0.57 | $0.59 | $0.56 | $0.56 | $0.56 | 10,894 |
| 2017-09-07 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 8,049 |
| 2017-09-06 | $0.60 | $0.61 | $0.56 | $0.59 | $0.59 | 63,941 |
| 2017-09-05 | $0.61 | $0.63 | $0.60 | $0.60 | $0.60 | 17,910 |
| 2017-09-01 | $0.62 | $0.63 | $0.61 | $0.61 | $0.61 | 7,580 |
| 2017-08-31 | $0.62 | $0.64 | $0.57 | $0.60 | $0.60 | 69,871 |
| 2017-08-30 | $0.60 | $0.64 | $0.57 | $0.62 | $0.62 | 37,917 |
| 2017-08-29 | $0.60 | $0.63 | $0.60 | $0.60 | $0.60 | 6,594 |
| 2017-08-28 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 4,365 |
| 2017-08-25 | $0.65 | $0.66 | $0.60 | $0.65 | $0.65 | 101,314 |
| 2017-08-24 | $0.64 | $0.69 | $0.63 | $0.67 | $0.67 | 26,503 |
| 2017-08-23 | $0.60 | $0.68 | $0.60 | $0.63 | $0.63 | 48,228 |
| 2017-08-22 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 12,578 |
| 2017-08-21 | $0.64 | $0.67 | $0.64 | $0.64 | $0.64 | 32,942 |
| 2017-08-18 | $0.66 | $0.76 | $0.63 | $0.65 | $0.65 | 73,479 |
| 2017-08-17 | $0.62 | $0.76 | $0.62 | $0.63 | $0.63 | 27,987 |
| 2017-08-16 | $0.62 | $0.74 | $0.60 | $0.65 | $0.65 | 61,042 |
| 2017-08-15 | $0.67 | $0.67 | $0.62 | $0.62 | $0.62 | 10,589 |
| 2017-08-14 | $0.69 | $0.69 | $0.62 | $0.63 | $0.63 | 22,273 |
| 2017-08-11 | $0.68 | $0.71 | $0.60 | $0.69 | $0.69 | 68,040 |
| 2017-08-10 | $0.69 | $0.71 | $0.66 | $0.69 | $0.69 | 26,725 |
| 2017-08-09 | $0.66 | $0.69 | $0.66 | $0.67 | $0.67 | 4,333 |
| 2017-08-08 | $0.70 | $0.70 | $0.64 | $0.66 | $0.66 | 53,483 |
| 2017-08-07 | $0.73 | $0.78 | $0.68 | $0.73 | $0.73 | 69,283 |
| 2017-08-04 | $0.65 | $0.71 | $0.64 | $0.71 | $0.71 | 52,341 |
| 2017-08-03 | $0.58 | $0.77 | $0.58 | $0.62 | $0.62 | 73,664 |
| 2017-08-02 | $0.64 | $0.64 | $0.54 | $0.56 | $0.56 | 128,284 |
| 2017-08-01 | $0.70 | $0.70 | $0.65 | $0.65 | $0.65 | 86,414 |
| 2017-07-31 | $0.74 | $0.74 | $0.69 | $0.70 | $0.70 | 74,562 |
| 2017-07-28 | $0.74 | $0.79 | $0.73 | $0.74 | $0.74 | 45,461 |
| 2017-07-27 | $0.74 | $0.75 | $0.74 | $0.74 | $0.74 | 10,375 |
| 2017-07-26 | $0.79 | $0.79 | $0.72 | $0.74 | $0.74 | 59,160 |
| 2017-07-25 | $0.76 | $0.80 | $0.76 | $0.77 | $0.77 | 6,796 |
| 2017-07-24 | $0.80 | $0.82 | $0.78 | $0.78 | $0.78 | 32,965 |
| 2017-07-21 | $0.81 | $0.85 | $0.80 | $0.83 | $0.83 | 33,560 |
| 2017-07-20 | $0.85 | $0.89 | $0.80 | $0.81 | $0.81 | 15,331 |
| 2017-07-19 | $0.85 | $0.93 | $0.82 | $0.83 | $0.83 | 28,304 |
| 2017-07-18 | $0.84 | $0.86 | $0.82 | $0.83 | $0.83 | 15,197 |
| 2017-07-17 | $0.84 | $0.90 | $0.80 | $0.87 | $0.87 | 12,918 |
| 2017-07-14 | $0.83 | $0.90 | $0.80 | $0.87 | $0.87 | 29,111 |
| 2017-07-13 | $0.83 | $0.90 | $0.82 | $0.83 | $0.83 | 85,105 |
| 2017-07-12 | $0.92 | $0.92 | $0.84 | $0.84 | $0.84 | 69,580 |
| 2017-07-11 | $0.98 | $0.99 | $0.83 | $0.88 | $0.88 | 105,625 |
| 2017-07-10 | $0.94 | $0.98 | $0.94 | $0.95 | $0.95 | 17,532 |
| 2017-07-07 | $1.01 | $1.04 | $0.94 | $0.94 | $0.94 | 15,409 |
| 2017-07-06 | $0.92 | $0.99 | $0.92 | $0.99 | $0.99 | 10,138 |
| 2017-07-05 | $1.05 | $1.06 | $0.95 | $0.97 | $0.97 | 24,498 |
| 2017-07-03 | $1.00 | $1.00 | $0.96 | $1.00 | $1.00 | 15,341 |
| 2017-06-30 | $0.95 | $0.96 | $0.93 | $0.94 | $0.94 | 5,277 |
| 2017-06-29 | $0.93 | $0.96 | $0.93 | $0.95 | $0.95 | 10,557 |
| 2017-06-28 | $0.96 | $0.96 | $0.92 | $0.93 | $0.93 | 12,556 |
| 2017-06-27 | $0.91 | $0.95 | $0.91 | $0.94 | $0.94 | 22,115 |
| 2017-06-26 | $1.00 | $1.00 | $0.90 | $0.95 | $0.95 | 51,498 |
| 2017-06-23 | $0.95 | $0.97 | $0.91 | $0.97 | $0.97 | 88,748 |
| 2017-06-22 | $0.99 | $1.00 | $0.90 | $0.93 | $0.93 | 122,562 |
| 2017-06-21 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 11,210 |
| 2017-06-20 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 17,802 |
| 2017-06-19 | $1.04 | $1.05 | $0.99 | $1.00 | $1.00 | 12,192 |
| 2017-06-16 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 8,004 |
| 2017-06-15 | $1.08 | $1.14 | $1.00 | $1.00 | $1.00 | 55,423 |
| 2017-06-14 | $1.00 | $1.05 | $1.00 | $1.04 | $1.04 | 3,342 |
| 2017-06-13 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 20,299 |
| 2017-06-12 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 19,320 |
| 2017-06-09 | $1.00 | $1.04 | $0.99 | $1.03 | $1.03 | 18,555 |
| 2017-06-08 | $1.00 | $1.04 | $0.99 | $0.99 | $0.99 | 30,295 |
| 2017-06-07 | $1.00 | $1.02 | $0.98 | $1.02 | $1.02 | 17,916 |
| 2017-06-06 | $0.98 | $1.01 | $0.98 | $0.98 | $0.98 | 11,990 |
| 2017-06-05 | $1.07 | $1.07 | $0.97 | $0.97 | $0.97 | 38,130 |
| 2017-06-02 | $1.01 | $1.07 | $1.01 | $1.05 | $1.05 | 22,195 |
| 2017-06-01 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 14,745 |
| 2017-05-31 | $1.07 | $1.09 | $1.00 | $1.01 | $1.01 | 48,164 |
| 2017-05-30 | $1.08 | $1.08 | $1.04 | $1.04 | $1.04 | 25,908 |
| 2017-05-26 | $1.07 | $1.15 | $1.01 | $1.08 | $1.08 | 104,855 |
| 2017-05-25 | $1.11 | $1.11 | $1.05 | $1.08 | $1.08 | 22,927 |
| 2017-05-24 | $1.17 | $1.17 | $1.02 | $1.08 | $1.08 | 60,867 |
| 2017-05-23 | $1.15 | $1.19 | $1.13 | $1.14 | $1.14 | 45,707 |
| 2017-05-22 | $1.11 | $1.18 | $1.10 | $1.17 | $1.17 | 32,551 |
| 2017-05-19 | $1.10 | $1.15 | $1.10 | $1.13 | $1.13 | 43,900 |
| 2017-05-18 | $1.11 | $1.16 | $1.11 | $1.15 | $1.15 | 76,367 |
| 2017-05-17 | $1.14 | $1.17 | $1.11 | $1.15 | $1.15 | 28,185 |
| 2017-05-16 | $1.17 | $1.20 | $1.15 | $1.20 | $1.20 | 45,517 |
| 2017-05-15 | $1.28 | $1.29 | $1.16 | $1.21 | $1.21 | 112,174 |
| 2017-05-12 | $1.36 | $1.36 | $1.22 | $1.24 | $1.24 | 51,386 |
| 2017-05-11 | $1.23 | $1.32 | $1.20 | $1.26 | $1.26 | 74,880 |
| 2017-05-10 | $1.23 | $1.26 | $1.23 | $1.24 | $1.24 | 26,946 |
| 2017-05-09 | $1.25 | $1.28 | $1.22 | $1.26 | $1.26 | 66,494 |
| 2017-05-08 | $1.30 | $1.34 | $1.23 | $1.26 | $1.26 | 54,991 |
| 2017-05-05 | $1.34 | $1.34 | $1.30 | $1.33 | $1.33 | 59,671 |
| 2017-05-04 | $1.31 | $1.33 | $1.30 | $1.33 | $1.33 | 60,638 |
| 2017-05-03 | $1.32 | $1.35 | $1.30 | $1.33 | $1.33 | 107,226 |
| 2017-05-02 | $1.35 | $1.42 | $1.31 | $1.32 | $1.32 | 152,973 |
| 2017-05-01 | $1.44 | $1.44 | $1.30 | $1.37 | $1.37 | 205,471 |
| 2017-04-28 | $1.34 | $1.44 | $1.27 | $1.42 | $1.42 | 215,326 |
| 2017-04-27 | $1.38 | $1.38 | $1.28 | $1.28 | $1.28 | 228,697 |
| 2017-04-26 | $1.56 | $1.63 | $1.30 | $1.31 | $1.31 | 834,342 |
| 2017-04-25 | $1.68 | $1.92 | $1.52 | $1.53 | $1.53 | 2,728,866 |
| 2017-04-24 | $1.23 | $1.95 | $1.23 | $1.91 | $1.91 | 4,284,198 |
| 2017-04-21 | $1.26 | $1.26 | $1.21 | $1.24 | $1.24 | 12,894 |
| 2017-04-20 | $1.22 | $1.28 | $1.20 | $1.25 | $1.25 | 10,054 |
| 2017-04-19 | $1.20 | $1.22 | $1.12 | $1.21 | $1.21 | 28,220 |
| 2017-04-18 | $1.23 | $1.32 | $1.18 | $1.21 | $1.21 | 48,231 |
| 2017-04-17 | $1.28 | $1.29 | $1.22 | $1.25 | $1.25 | 71,200 |
| 2017-04-13 | $1.29 | $1.40 | $1.28 | $1.31 | $1.31 | 19,150 |
| 2017-04-12 | $1.32 | $1.35 | $1.28 | $1.34 | $1.34 | 73,541 |
| 2017-04-11 | $1.39 | $1.40 | $1.33 | $1.33 | $1.33 | 50,919 |
| 2017-04-10 | $1.36 | $1.44 | $1.36 | $1.42 | $1.42 | 13,123 |
| 2017-04-07 | $1.37 | $1.41 | $1.37 | $1.38 | $1.38 | 23,138 |
| 2017-04-06 | $1.45 | $1.50 | $1.39 | $1.40 | $1.40 | 53,919 |
| 2017-04-05 | $1.50 | $1.50 | $1.40 | $1.42 | $1.42 | 69,697 |
| 2017-04-04 | $1.52 | $1.52 | $1.45 | $1.47 | $1.47 | 43,077 |
| 2017-04-03 | $1.50 | $1.50 | $1.42 | $1.50 | $1.50 | 40,753 |
| 2017-03-31 | $1.46 | $1.57 | $1.42 | $1.53 | $1.53 | 51,476 |
| 2017-03-30 | $1.50 | $1.50 | $1.44 | $1.48 | $1.48 | 10,741 |
| 2017-03-29 | $1.47 | $1.55 | $1.43 | $1.49 | $1.49 | 95,560 |
| 2017-03-28 | $1.51 | $1.51 | $1.42 | $1.50 | $1.50 | 10,769 |
| 2017-03-27 | $1.50 | $1.53 | $1.40 | $1.49 | $1.49 | 76,080 |
| 2017-03-24 | $1.47 | $1.54 | $1.47 | $1.51 | $1.51 | 16,772 |
| 2017-03-23 | $1.46 | $1.53 | $1.42 | $1.50 | $1.50 | 23,424 |
| 2017-03-22 | $1.50 | $1.52 | $1.42 | $1.47 | $1.47 | 52,909 |
| 2017-03-21 | $1.55 | $1.55 | $1.45 | $1.46 | $1.46 | 64,382 |
| 2017-03-20 | $1.66 | $1.66 | $1.56 | $1.57 | $1.57 | 24,821 |
| 2017-03-17 | $1.62 | $1.67 | $1.57 | $1.63 | $1.63 | 50,329 |
| 2017-03-16 | $1.62 | $1.65 | $1.54 | $1.61 | $1.61 | 54,200 |
| 2017-03-15 | $1.53 | $1.62 | $1.53 | $1.57 | $1.57 | 20,131 |
| 2017-03-14 | $1.60 | $1.69 | $1.53 | $1.56 | $1.56 | 43,487 |
| 2017-03-13 | $1.80 | $1.80 | $1.50 | $1.63 | $1.63 | 118,873 |
| 2017-03-10 | $1.60 | $1.80 | $1.59 | $1.73 | $1.73 | 397,608 |
| 2017-03-09 | $1.60 | $1.60 | $1.54 | $1.60 | $1.60 | 7,417 |
| 2017-03-08 | $1.56 | $1.61 | $1.54 | $1.58 | $1.58 | 20,031 |
| 2017-03-07 | $1.59 | $1.60 | $1.53 | $1.57 | $1.57 | 32,564 |
| 2017-03-06 | $1.65 | $1.65 | $1.55 | $1.61 | $1.61 | 26,171 |
| 2017-03-03 | $1.60 | $1.68 | $1.56 | $1.66 | $1.66 | 28,546 |
| 2017-03-02 | $1.60 | $1.60 | $1.57 | $1.58 | $1.58 | 19,670 |
| 2017-03-01 | $1.60 | $1.60 | $1.51 | $1.57 | $1.57 | 9,613 |
| 2017-02-28 | $1.61 | $1.62 | $1.53 | $1.54 | $1.54 | 21,103 |
| 2017-02-27 | $1.51 | $1.64 | $1.47 | $1.58 | $1.58 | 16,036 |
| 2017-02-24 | $1.50 | $1.54 | $1.45 | $1.50 | $1.50 | 49,512 |
| 2017-02-23 | $1.59 | $1.59 | $1.51 | $1.54 | $1.54 | 32,886 |
| 2017-02-22 | $1.58 | $1.58 | $1.51 | $1.55 | $1.55 | 36,967 |
| 2017-02-21 | $1.70 | $1.70 | $1.60 | $1.61 | $1.61 | 59,842 |
| 2017-02-17 | $1.69 | $1.73 | $1.65 | $1.68 | $1.68 | 20,857 |
| 2017-02-16 | $1.71 | $1.73 | $1.63 | $1.66 | $1.66 | 34,435 |
| 2017-02-15 | $1.78 | $1.78 | $1.55 | $1.69 | $1.69 | 57,412 |
| 2017-02-14 | $1.72 | $1.94 | $1.62 | $1.70 | $1.70 | 435,509 |
| 2017-02-13 | $1.65 | $1.71 | $1.65 | $1.68 | $1.68 | 20,976 |
| 2017-02-10 | $1.69 | $1.70 | $1.59 | $1.64 | $1.64 | 51,301 |
| 2017-02-09 | $1.73 | $1.74 | $1.68 | $1.69 | $1.69 | 71,341 |
| 2017-02-08 | $1.64 | $1.69 | $1.61 | $1.68 | $1.68 | 20,946 |
| 2017-02-07 | $1.72 | $1.75 | $1.61 | $1.66 | $1.66 | 60,860 |
| 2017-02-06 | $1.82 | $1.82 | $1.61 | $1.63 | $1.63 | 66,011 |
| 2017-02-03 | $1.75 | $1.87 | $1.60 | $1.74 | $1.74 | 382,548 |
| 2017-02-02 | $1.40 | $1.89 | $1.38 | $1.75 | $1.75 | 1,038,584 |
| 2017-02-01 | $1.48 | $1.48 | $1.39 | $1.39 | $1.39 | 61,600 |
| 2017-01-31 | $1.55 | $1.60 | $1.36 | $1.42 | $1.42 | 63,995 |
| 2017-01-30 | $1.51 | $1.65 | $1.43 | $1.50 | $1.50 | 90,158 |
| 2017-01-27 | $1.52 | $1.58 | $1.40 | $1.48 | $1.48 | 36,093 |
| 2017-01-26 | $1.46 | $1.70 | $1.40 | $1.48 | $1.48 | 290,674 |
| 2017-01-25 | $1.36 | $1.48 | $1.30 | $1.46 | $1.46 | 91,067 |
| 2017-01-24 | $1.30 | $1.38 | $1.29 | $1.31 | $1.31 | 55,637 |
| 2017-01-23 | $1.31 | $1.34 | $1.28 | $1.29 | $1.29 | 29,409 |
| 2017-01-20 | $1.35 | $1.36 | $1.28 | $1.34 | $1.34 | 39,328 |
| 2017-01-19 | $1.45 | $1.45 | $1.28 | $1.38 | $1.38 | 127,225 |
| 2017-01-18 | $1.54 | $1.54 | $1.45 | $1.45 | $1.45 | 65,635 |
| 2017-01-17 | $1.56 | $1.56 | $1.44 | $1.50 | $1.50 | 57,600 |
| 2017-01-13 | $1.57 | $1.60 | $1.50 | $1.50 | $1.50 | 100,023 |
| 2017-01-12 | $1.45 | $1.94 | $1.40 | $1.60 | $1.60 | 874,679 |
| 2017-01-11 | $1.46 | $1.50 | $1.42 | $1.45 | $1.45 | 76,730 |
| 2017-01-10 | $1.48 | $1.50 | $1.45 | $1.46 | $1.46 | 14,221 |
| 2017-01-09 | $1.52 | $1.58 | $1.45 | $1.49 | $1.49 | 59,797 |
| 2017-01-06 | $1.47 | $1.53 | $1.41 | $1.49 | $1.49 | 73,477 |
| 2017-01-05 | $1.57 | $1.57 | $1.37 | $1.45 | $1.45 | 99,011 |
| 2017-01-04 | $1.54 | $1.55 | $1.45 | $1.54 | $1.54 | 32,601 |
| 2017-01-03 | $1.55 | $1.61 | $1.50 | $1.57 | $1.57 | 214,665 |
| 2016-12-30 | $1.46 | $1.55 | $1.39 | $1.55 | $1.55 | 90,026 |
| 2016-12-29 | $1.51 | $1.53 | $1.36 | $1.43 | $1.43 | 61,520 |
| 2016-12-28 | $1.54 | $1.55 | $1.35 | $1.49 | $1.49 | 35,874 |
| 2016-12-27 | $1.49 | $1.58 | $1.42 | $1.48 | $1.48 | 29,464 |
| 2016-12-23 | $1.58 | $1.60 | $1.42 | $1.49 | $1.49 | 137,528 |
| 2016-12-22 | $1.38 | $1.75 | $1.33 | $1.69 | $1.69 | 221,562 |
| 2016-12-21 | $1.44 | $1.44 | $1.32 | $1.41 | $1.41 | 62,008 |
| 2016-12-20 | $1.46 | $1.48 | $1.37 | $1.41 | $1.41 | 65,617 |
| 2016-12-19 | $1.35 | $1.48 | $1.35 | $1.44 | $1.44 | 61,687 |
| 2016-12-16 | $1.40 | $1.47 | $1.30 | $1.32 | $1.32 | 190,908 |
| 2016-12-15 | $1.50 | $1.50 | $1.40 | $1.43 | $1.43 | 88,989 |
| 2016-12-14 | $1.54 | $1.59 | $1.43 | $1.55 | $1.55 | 138,442 |
| 2016-12-13 | $1.60 | $1.60 | $1.50 | $1.57 | $1.57 | 82,267 |
| 2016-12-12 | $1.58 | $1.65 | $1.50 | $1.59 | $1.59 | 99,195 |
| 2016-12-09 | $1.58 | $1.73 | $1.50 | $1.60 | $1.60 | 169,081 |
| 2016-12-08 | $1.72 | $1.85 | $1.59 | $1.63 | $1.63 | 229,419 |
| 2016-12-07 | $1.84 | $1.89 | $1.69 | $1.75 | $1.75 | 223,856 |
| 2016-12-06 | $1.95 | $1.95 | $1.69 | $1.79 | $1.79 | 250,580 |
| 2016-12-05 | $1.85 | $2.24 | $1.85 | $1.94 | $1.94 | 833,467 |
| 2016-12-02 | $1.80 | $1.95 | $1.66 | $1.88 | $1.88 | 444,883 |
| 2016-12-01 | $1.85 | $2.05 | $1.67 | $1.78 | $1.78 | 784,950 |
| 2016-11-30 | $2.20 | $2.31 | $1.99 | $2.10 | $2.10 | 813,005 |
| 2016-11-29 | $2.67 | $2.67 | $2.08 | $2.24 | $2.24 | 3,416,382 |
| 2016-11-28 | $1.44 | $3.30 | $1.42 | $2.82 | $2.82 | 30,607,313 |
| 2016-11-25 | $1.19 | $1.30 | $1.09 | $1.13 | $1.13 | 241,186 |
| 2016-11-23 | $1.20 | $1.20 | $1.07 | $1.16 | $1.16 | 32,192 |
| 2016-11-22 | $1.21 | $1.25 | $1.13 | $1.19 | $1.19 | 50,699 |
| 2016-11-21 | $1.20 | $1.38 | $1.11 | $1.22 | $1.22 | 430,691 |
| 2016-11-18 | $1.17 | $1.20 | $1.10 | $1.20 | $1.20 | 34,419 |
| 2016-11-17 | $1.13 | $1.20 | $1.00 | $1.20 | $1.20 | 22,882 |
| 2016-11-16 | $1.05 | $1.14 | $0.96 | $1.13 | $1.13 | 69,530 |
| 2016-11-15 | $1.25 | $1.25 | $0.98 | $0.99 | $0.99 | 66,501 |
| 2016-11-14 | $1.24 | $1.24 | $1.10 | $1.14 | $1.14 | 13,758 |
| 2016-11-11 | $1.07 | $1.30 | $1.05 | $1.24 | $1.24 | 125,595 |
| 2016-11-10 | $1.05 | $1.16 | $1.05 | $1.08 | $1.08 | 184,062 |
| 2016-11-09 | $1.08 | $1.15 | $1.07 | $1.08 | $1.08 | 6,000 |
| 2016-11-08 | $1.15 | $1.20 | $1.08 | $1.11 | $1.11 | 17,941 |
| 2016-11-07 | $1.25 | $1.25 | $0.96 | $1.08 | $1.08 | 152,496 |
| 2016-11-04 | $1.28 | $1.29 | $1.20 | $1.23 | $1.23 | 17,725 |
| 2016-11-03 | $1.34 | $1.38 | $1.34 | $1.37 | $1.37 | 2,212 |
| 2016-11-02 | $1.58 | $1.66 | $1.33 | $1.33 | $1.33 | 19,961 |
| 2016-11-01 | $1.60 | $1.60 | $1.48 | $1.54 | $1.54 | 21,258 |
| 2016-10-31 | $1.48 | $1.71 | $1.48 | $1.50 | $1.50 | 34,768 |
| 2016-10-28 | $1.42 | $1.57 | $1.42 | $1.54 | $1.54 | 29,041 |
| 2016-10-27 | $1.57 | $1.59 | $1.38 | $1.52 | $1.52 | 17,345 |
| 2016-10-26 | $1.56 | $1.63 | $1.56 | $1.61 | $1.61 | 11,162 |
| 2016-10-25 | $1.69 | $1.73 | $1.65 | $1.67 | $1.67 | 3,533 |
| 2016-10-24 | $1.61 | $1.71 | $1.61 | $1.71 | $1.71 | 30,705 |
| 2016-10-21 | $1.64 | $1.65 | $1.52 | $1.62 | $1.62 | 7,690 |
| 2016-10-20 | $1.63 | $1.73 | $1.62 | $1.62 | $1.62 | 2,924 |
| 2016-10-19 | $1.69 | $1.74 | $1.55 | $1.65 | $1.65 | 21,064 |
| 2016-10-18 | $1.50 | $1.87 | $1.50 | $1.68 | $1.68 | 48,523 |
| 2016-10-17 | $2.00 | $2.03 | $1.61 | $1.90 | $1.90 | 21,115 |
| 2016-10-14 | $2.02 | $2.23 | $2.02 | $2.03 | $2.03 | 10,520 |
| 2016-10-13 | $2.11 | $2.11 | $2.00 | $2.03 | $2.03 | 4,733 |
| 2016-10-12 | $2.13 | $2.17 | $2.12 | $2.17 | $2.17 | 2,440 |
| 2016-10-11 | $2.50 | $2.50 | $2.02 | $2.22 | $2.22 | 35,833 |
| 2016-10-10 | $2.44 | $2.44 | $2.03 | $2.15 | $2.15 | 60,785 |
| 2016-10-07 | $2.53 | $2.53 | $2.40 | $2.41 | $2.41 | 10,860 |
| 2016-10-06 | $2.35 | $2.53 | $2.34 | $2.46 | $2.46 | 50,719 |
| 2016-10-05 | $2.66 | $2.69 | $2.35 | $2.36 | $2.36 | 67,641 |
| 2016-10-04 | $2.81 | $2.98 | $2.23 | $2.50 | $2.50 | 539,254 |
| 2016-10-03 | $2.61 | $2.92 | $2.18 | $2.68 | $2.68 | 280,085 |
| 2016-09-30 | $2.30 | $2.59 | $2.20 | $2.57 | $2.57 | 15,837 |
| 2016-09-29 | $2.44 | $2.44 | $2.26 | $2.27 | $2.27 | 5,211 |
| 2016-09-28 | $2.40 | $2.48 | $2.22 | $2.38 | $2.38 | 9,515 |
| 2016-09-27 | $2.63 | $2.63 | $2.47 | $2.47 | $2.47 | 23,690 |
| 2016-09-26 | $2.60 | $2.80 | $2.54 | $2.54 | $2.54 | 3,717 |
| 2016-09-23 | $2.50 | $2.65 | $2.50 | $2.59 | $2.59 | 13,039 |
| 2016-09-22 | $2.55 | $2.86 | $2.50 | $2.55 | $2.55 | 5,729 |
| 2016-09-21 | $2.60 | $2.69 | $2.50 | $2.50 | $2.50 | 5,565 |
| 2016-09-20 | $2.55 | $2.59 | $2.55 | $2.59 | $2.59 | 1,064 |
| 2016-09-19 | $2.76 | $2.80 | $2.47 | $2.65 | $2.65 | 28,487 |
| 2016-09-16 | $2.80 | $3.00 | $2.70 | $2.76 | $2.76 | 151,991 |
| 2016-09-15 | $2.91 | $3.05 | $2.90 | $2.91 | $2.91 | 26,647 |
| 2016-09-14 | $2.90 | $3.05 | $2.79 | $2.87 | $2.87 | 6,570 |
| 2016-09-13 | $3.18 | $3.18 | $2.91 | $3.07 | $3.07 | 9,109 |
| 2016-09-12 | $3.00 | $3.18 | $2.92 | $3.18 | $3.18 | 8,856 |
| 2016-09-09 | $3.00 | $3.19 | $2.70 | $3.19 | $3.19 | 8,956 |
| 2016-09-08 | $3.04 | $3.11 | $2.90 | $3.11 | $3.11 | 10,644 |
| 2016-09-07 | $3.30 | $3.30 | $2.97 | $3.20 | $3.20 | 10,284 |
| 2016-09-06 | $3.49 | $3.50 | $2.88 | $3.28 | $3.28 | 24,149 |
| 2016-09-02 | $3.58 | $3.58 | $3.25 | $3.32 | $3.32 | 3,757 |
| 2016-09-01 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 182 |
| 2016-08-31 | $3.11 | $3.11 | $3.10 | $3.10 | $3.10 | 645 |
| 2016-08-30 | $3.00 | $3.20 | $3.00 | $3.20 | $3.20 | 2,901 |
| 2016-08-29 | $3.01 | $3.22 | $2.87 | $3.22 | $3.22 | 2,201 |
| 2016-08-26 | $3.23 | $3.23 | $3.16 | $3.16 | $3.16 | 2,500 |
| 2016-08-25 | $3.06 | $3.12 | $3.06 | $3.12 | $3.12 | 656 |
| 2016-08-24 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 10 |
| 2016-08-23 | $3.01 | $3.13 | $2.88 | $3.10 | $3.10 | 1,209 |
| 2016-08-22 | $3.00 | $3.05 | $3.00 | $3.05 | $3.05 | 446 |
| 2016-08-19 | $3.23 | $3.23 | $3.13 | $3.14 | $3.14 | 3,439 |
| 2016-08-18 | $3.20 | $3.31 | $3.20 | $3.31 | $3.31 | 2,204 |
| 2016-08-17 | $3.19 | $3.19 | $3.15 | $3.16 | $3.16 | 1,000 |
| 2016-08-16 | $3.25 | $3.25 | $3.22 | $3.22 | $3.22 | 1,780 |
| 2016-08-15 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 475 |
| 2016-08-12 | $3.52 | $3.98 | $3.22 | $3.26 | $3.26 | 5,505 |
| 2016-08-11 | $2.96 | $3.18 | $2.96 | $3.18 | $3.18 | 1,400 |
| 2016-08-10 | $2.97 | $2.97 | $2.89 | $2.91 | $2.91 | 2,124 |
| 2016-08-09 | $3.24 | $3.24 | $2.95 | $2.97 | $2.97 | 7,686 |
| 2016-08-08 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 217 |
| 2016-08-05 | $3.24 | $3.24 | $3.18 | $3.20 | $3.20 | 2,030 |
| 2016-08-04 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 109 |
| 2016-08-03 | $2.85 | $3.23 | $2.65 | $2.90 | $2.90 | 7,543 |
| 2016-08-02 | $2.99 | $3.22 | $2.87 | $3.04 | $3.04 | 8,417 |
| 2016-08-01 | $3.25 | $3.25 | $3.20 | $3.20 | $3.20 | 5,396 |
| 2016-07-29 | $3.20 | $3.30 | $3.20 | $3.21 | $3.21 | 2,660 |
| 2016-07-28 | $3.19 | $3.25 | $3.15 | $3.21 | $3.21 | 2,857 |
| 2016-07-27 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 1,452 |
| 2016-07-26 | $3.53 | $3.70 | $3.06 | $3.33 | $3.33 | 10,675 |
| 2016-07-25 | $3.63 | $3.67 | $3.63 | $3.67 | $3.67 | 232 |
| 2016-07-22 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 6 |
| 2016-07-21 | $3.79 | $3.79 | $3.56 | $3.56 | $3.56 | 3,025 |
| 2016-07-20 | $4.01 | $4.01 | $3.85 | $3.89 | $3.89 | 2,086 |
| 2016-07-19 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 469 |
| 2016-07-18 | $4.17 | $4.18 | $4.07 | $4.08 | $4.08 | 7,752 |
| 2016-07-15 | $4.30 | $4.30 | $4.28 | $4.29 | $4.29 | 2,050 |
| 2016-07-14 | $4.27 | $4.30 | $4.09 | $4.09 | $4.09 | 12,207 |
| 2016-07-13 | $4.09 | $4.20 | $4.09 | $4.16 | $4.16 | 1,560 |
| 2016-07-12 | $4.30 | $4.30 | $4.15 | $4.15 | $4.15 | 804 |
| 2016-07-11 | $4.07 | $4.30 | $4.07 | $4.30 | $4.30 | 3,228 |
| 2016-07-08 | $3.99 | $4.18 | $3.99 | $4.11 | $4.11 | 1,496 |
| 2016-07-07 | $4.25 | $4.26 | $4.25 | $4.26 | $4.26 | 2,145 |
| 2016-07-06 | $4.40 | $4.40 | $4.22 | $4.22 | $4.22 | 571 |
| 2016-07-05 | $4.18 | $4.21 | $4.12 | $4.12 | $4.12 | 1,891 |
| 2016-07-01 | $4.24 | $4.30 | $4.11 | $4.13 | $4.13 | 6,837 |
| 2016-06-30 | $4.23 | $4.33 | $4.18 | $4.18 | $4.18 | 7,700 |
| 2016-06-29 | $4.38 | $4.38 | $4.11 | $4.11 | $4.11 | 1,719 |
| 2016-06-28 | $4.44 | $4.79 | $3.79 | $4.10 | $4.10 | 27,606 |
| 2016-06-27 | $4.03 | $4.20 | $3.61 | $3.70 | $3.70 | 15,664 |
| 2016-06-24 | $4.48 | $4.49 | $4.01 | $4.05 | $4.05 | 6,897 |
| 2016-06-23 | $4.31 | $5.05 | $4.31 | $4.65 | $4.65 | 4,322 |
| 2016-06-22 | $4.93 | $4.93 | $4.18 | $4.60 | $4.60 | 12,115 |
| 2016-06-21 | $5.00 | $5.09 | $4.70 | $4.80 | $4.80 | 8,555 |
| 2016-06-20 | $5.05 | $5.05 | $4.82 | $4.82 | $4.82 | 4,669 |
| 2016-06-17 | $5.02 | $5.18 | $5.02 | $5.18 | $5.18 | 361 |
| 2016-06-16 | $5.23 | $5.23 | $4.75 | $5.00 | $5.00 | 2,694 |
| 2016-06-15 | $5.09 | $5.09 | $5.00 | $5.00 | $5.00 | 389 |
| 2016-06-14 | $5.10 | $5.21 | $4.83 | $5.09 | $5.09 | 6,361 |
| 2016-06-13 | $5.21 | $5.21 | $4.71 | $5.18 | $5.18 | 7,748 |
| 2016-06-10 | $5.25 | $5.25 | $5.18 | $5.21 | $5.21 | 5,790 |
| 2016-06-09 | $5.24 | $5.24 | $5.10 | $5.10 | $5.10 | 1,954 |
| 2016-06-08 | $5.11 | $5.21 | $5.11 | $5.20 | $5.20 | 1,073 |
| 2016-06-07 | $5.29 | $5.29 | $5.08 | $5.14 | $5.14 | 3,158 |
| 2016-06-06 | $5.02 | $5.33 | $5.02 | $5.27 | $5.27 | 13,095 |
| 2016-06-03 | $5.31 | $5.31 | $5.10 | $5.16 | $5.16 | 13,192 |
| 2016-06-02 | $5.31 | $5.37 | $5.24 | $5.25 | $5.25 | 22,776 |
| 2016-06-01 | $5.42 | $5.59 | $5.00 | $5.39 | $5.39 | 31,836 |
| 2016-05-31 | $5.54 | $5.64 | $5.45 | $5.56 | $5.56 | 11,849 |
| 2016-05-27 | $5.64 | $5.77 | $5.40 | $5.40 | $5.40 | 16,256 |
| 2016-05-26 | $4.90 | $5.64 | $4.90 | $5.64 | $5.64 | 66,046 |
| 2016-05-25 | $4.93 | $5.02 | $4.90 | $4.93 | $4.93 | 29,982 |
| 2016-05-24 | $5.06 | $5.10 | $5.00 | $5.01 | $5.01 | 16,944 |
| 2016-05-23 | $5.03 | $5.15 | $4.85 | $5.15 | $5.15 | 66,697 |
| 2016-05-20 | $5.20 | $5.20 | $5.00 | $5.09 | $5.09 | 125,922 |
| 2016-05-19 | $5.10 | $5.11 | $4.73 | $5.10 | $5.10 | 365,317 |
| 2016-05-18 | $5.50 | $5.50 | $4.54 | $5.02 | $5.02 | 460,758 |