SteadyMed Ltd (STDY) Exchange: NASDAQ
Data as of Aug. 22, 2025
$4.73 ($0.00) 0.00%
SteadyMed Ltd - Daily Information
Click for more stock information on SteadyMed Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $4.73 |
| Previous Close | $4.73 |
| High | $4.73 |
| Low | $4.73 |
| Adjusted Open | $4.73 |
| Previous Adjusted Close | $4.73 |
| Adjusted High | $4.73 |
| Adjusted Low | $4.73 |
About SteadyMed Ltd (STDY)
DELISTED - SteadyMed Ltd., together with its subsidiary, SteadyMed Therapeutics, Inc., operates as a specialty pharmaceutical company that focuses on the development and commercialization of therapeutic product candidates in orphan and other specialty markets. Its lead product candidate is Trevyent, which is under development for the treatment of pulmonary arterial hypertension. The company is also developing two products for the treatment of post-surgical and acute pain in the home setting, which include bupivacaine PatchPump for local anesthesia post-surgery; and ketorolac PatchPump for short-term management of moderately severe acute pain. Its product candidates are enabled by its proprietary PatchPump, a disposable drug administration technology that is aseptically prefilled with liquid drug at the site of manufacture and pre-programmed to deliver an accurate, steady flow of drug to a patient, either subcutaneously or intravenously. The company was founded in 2005 and is headquartered in San Ramon, California.
Invest in SteadyMed Ltd (STDY)
Historical Stock Data for SteadyMed Ltd (STDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-30 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 160 |
| 2018-08-29 | $4.75 | $4.80 | $4.68 | $4.73 | $4.73 | 674,432 |
| 2018-08-28 | $4.70 | $4.75 | $4.68 | $4.75 | $4.75 | 116,339 |
| 2018-08-27 | $4.70 | $4.75 | $4.65 | $4.70 | $4.70 | 68,116 |
| 2018-08-24 | $4.68 | $4.70 | $4.66 | $4.68 | $4.68 | 47,166 |
| 2018-08-23 | $4.76 | $4.80 | $4.65 | $4.65 | $4.65 | 74,513 |
| 2018-08-22 | $4.75 | $4.80 | $4.72 | $4.78 | $4.78 | 81,391 |
| 2018-08-21 | $4.70 | $4.75 | $4.66 | $4.70 | $4.70 | 35,754 |
| 2018-08-20 | $4.70 | $4.75 | $4.65 | $4.70 | $4.70 | 47,913 |
| 2018-08-17 | $4.75 | $4.75 | $4.65 | $4.65 | $4.65 | 131,900 |
| 2018-08-16 | $4.70 | $4.75 | $4.65 | $4.75 | $4.75 | 28,369 |
| 2018-08-15 | $4.72 | $4.75 | $4.70 | $4.75 | $4.75 | 69,390 |
| 2018-08-14 | $4.70 | $4.75 | $4.70 | $4.75 | $4.75 | 24,815 |
| 2018-08-13 | $4.75 | $4.80 | $4.75 | $4.75 | $4.75 | 14,165 |
| 2018-08-10 | $4.70 | $4.75 | $4.69 | $4.73 | $4.73 | 40,515 |
| 2018-08-09 | $4.68 | $4.70 | $4.65 | $4.70 | $4.70 | 52,699 |
| 2018-08-08 | $4.60 | $4.70 | $4.60 | $4.65 | $4.65 | 59,424 |
| 2018-08-07 | $4.60 | $4.70 | $4.60 | $4.70 | $4.70 | 39,034 |
| 2018-08-06 | $4.70 | $4.70 | $4.60 | $4.60 | $4.60 | 50,100 |
| 2018-08-03 | $4.70 | $4.75 | $4.70 | $4.70 | $4.70 | 32,285 |
| 2018-08-02 | $4.75 | $4.75 | $4.70 | $4.70 | $4.70 | 14,487 |
| 2018-08-01 | $4.75 | $4.75 | $4.70 | $4.75 | $4.75 | 107,786 |
| 2018-07-31 | $4.65 | $4.75 | $4.65 | $4.75 | $4.75 | 41,134 |
| 2018-07-30 | $4.70 | $4.70 | $4.65 | $4.68 | $4.68 | 28,241 |
| 2018-07-27 | $4.70 | $4.70 | $4.66 | $4.68 | $4.68 | 19,543 |
| 2018-07-26 | $4.68 | $4.70 | $4.65 | $4.68 | $4.68 | 32,184 |
| 2018-07-25 | $4.70 | $4.70 | $4.65 | $4.70 | $4.70 | 14,145 |
| 2018-07-24 | $4.60 | $4.70 | $4.60 | $4.60 | $4.60 | 78,827 |
| 2018-07-23 | $4.60 | $4.65 | $4.60 | $4.65 | $4.65 | 190,320 |
| 2018-07-20 | $4.55 | $4.65 | $4.55 | $4.60 | $4.60 | 682,899 |
| 2018-07-19 | $4.50 | $4.55 | $4.50 | $4.50 | $4.50 | 124,104 |
| 2018-07-18 | $4.50 | $4.55 | $4.45 | $4.50 | $4.50 | 439,315 |
| 2018-07-17 | $4.50 | $4.55 | $4.50 | $4.50 | $4.50 | 314,576 |
| 2018-07-16 | $4.60 | $4.65 | $4.50 | $4.50 | $4.50 | 79,610 |
| 2018-07-13 | $4.63 | $4.65 | $4.60 | $4.60 | $4.60 | 12,400 |
| 2018-07-12 | $4.70 | $4.70 | $4.60 | $4.65 | $4.65 | 7,687 |
| 2018-07-11 | $4.70 | $4.70 | $4.62 | $4.63 | $4.63 | 57,010 |
| 2018-07-10 | $4.70 | $4.70 | $4.65 | $4.65 | $4.65 | 37,653 |
| 2018-07-09 | $4.70 | $4.70 | $4.65 | $4.70 | $4.70 | 54,540 |
| 2018-07-06 | $4.60 | $4.68 | $4.58 | $4.68 | $4.68 | 98,992 |
| 2018-07-05 | $4.50 | $4.60 | $4.50 | $4.60 | $4.60 | 1,243,165 |
| 2018-07-03 | $4.50 | $4.55 | $4.50 | $4.53 | $4.53 | 27,714 |
| 2018-07-02 | $4.50 | $4.55 | $4.50 | $4.53 | $4.53 | 136,600 |
| 2018-06-29 | $4.50 | $4.55 | $4.50 | $4.50 | $4.50 | 157,120 |
| 2018-06-28 | $4.50 | $4.55 | $4.50 | $4.50 | $4.50 | 558,000 |
| 2018-06-27 | $4.55 | $4.55 | $4.50 | $4.50 | $4.50 | 36,888 |
| 2018-06-26 | $4.50 | $4.55 | $4.50 | $4.53 | $4.53 | 61,797 |
| 2018-06-25 | $4.53 | $4.55 | $4.50 | $4.55 | $4.55 | 45,307 |
| 2018-06-22 | $4.53 | $4.55 | $4.50 | $4.53 | $4.53 | 23,985 |
| 2018-06-21 | $4.55 | $4.55 | $4.50 | $4.50 | $4.50 | 123,006 |
| 2018-06-20 | $4.50 | $4.60 | $4.50 | $4.55 | $4.55 | 134,111 |
| 2018-06-19 | $4.55 | $4.55 | $4.50 | $4.50 | $4.50 | 38,745 |
| 2018-06-18 | $4.45 | $4.55 | $4.45 | $4.53 | $4.53 | 416,162 |
| 2018-06-15 | $4.50 | $4.50 | $4.45 | $4.45 | $4.45 | 514,969 |
| 2018-06-14 | $4.48 | $4.50 | $4.45 | $4.45 | $4.45 | 570,291 |
| 2018-06-13 | $4.55 | $4.55 | $4.45 | $4.45 | $4.45 | 171,472 |
| 2018-06-12 | $4.55 | $4.55 | $4.45 | $4.45 | $4.45 | 281,300 |
| 2018-06-11 | $4.65 | $4.65 | $4.50 | $4.50 | $4.50 | 540,415 |
| 2018-06-08 | $4.60 | $4.65 | $4.55 | $4.55 | $4.55 | 610,734 |
| 2018-06-07 | $4.60 | $4.64 | $4.60 | $4.63 | $4.63 | 54,559 |
| 2018-06-06 | $4.65 | $4.65 | $4.56 | $4.63 | $4.63 | 167,347 |
| 2018-06-05 | $4.60 | $4.65 | $4.60 | $4.65 | $4.65 | 78,736 |
| 2018-06-04 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 6,800 |
| 2018-06-01 | $4.65 | $4.65 | $4.58 | $4.60 | $4.60 | 97,036 |
| 2018-05-31 | $4.60 | $4.65 | $4.60 | $4.60 | $4.60 | 465,169 |
| 2018-05-30 | $4.60 | $4.65 | $4.60 | $4.65 | $4.65 | 102,694 |
| 2018-05-29 | $4.60 | $4.63 | $4.60 | $4.63 | $4.63 | 63,632 |
| 2018-05-25 | $4.65 | $4.65 | $4.55 | $4.60 | $4.60 | 66,030 |
| 2018-05-24 | $4.55 | $4.65 | $4.55 | $4.60 | $4.60 | 72,045 |
| 2018-05-23 | $4.60 | $4.70 | $4.55 | $4.60 | $4.60 | 284,585 |
| 2018-05-22 | $4.60 | $4.70 | $4.60 | $4.63 | $4.63 | 24,188 |
| 2018-05-21 | $4.63 | $4.70 | $4.60 | $4.65 | $4.65 | 126,527 |
| 2018-05-18 | $4.60 | $4.70 | $4.58 | $4.60 | $4.60 | 142,977 |
| 2018-05-17 | $4.70 | $4.70 | $4.61 | $4.65 | $4.65 | 24,400 |
| 2018-05-16 | $4.61 | $4.70 | $4.55 | $4.70 | $4.70 | 211,693 |
| 2018-05-15 | $4.65 | $4.70 | $4.60 | $4.60 | $4.60 | 175,706 |
| 2018-05-14 | $4.70 | $4.70 | $4.65 | $4.70 | $4.70 | 21,055 |
| 2018-05-11 | $4.70 | $4.70 | $4.65 | $4.70 | $4.70 | 27,651 |
| 2018-05-10 | $4.70 | $4.70 | $4.64 | $4.70 | $4.70 | 155,151 |
| 2018-05-09 | $4.65 | $4.65 | $4.60 | $4.65 | $4.65 | 8,130 |
| 2018-05-08 | $4.65 | $4.70 | $4.60 | $4.65 | $4.65 | 52,032 |
| 2018-05-07 | $4.55 | $4.65 | $4.55 | $4.60 | $4.60 | 91,451 |
| 2018-05-04 | $4.60 | $4.60 | $4.55 | $4.55 | $4.55 | 83,457 |
| 2018-05-03 | $4.65 | $4.65 | $4.55 | $4.60 | $4.60 | 817,819 |
| 2018-05-02 | $4.65 | $4.75 | $4.55 | $4.60 | $4.60 | 2,101,419 |
| 2018-05-01 | $4.70 | $4.75 | $4.55 | $4.75 | $4.75 | 711,701 |
| 2018-04-30 | $4.70 | $4.75 | $4.55 | $4.70 | $4.70 | 1,288,130 |
| 2018-04-27 | $2.70 | $2.75 | $2.60 | $2.65 | $2.65 | 28,777 |
| 2018-04-26 | $2.70 | $2.75 | $2.60 | $2.70 | $2.70 | 30,225 |
| 2018-04-25 | $2.65 | $2.80 | $2.65 | $2.65 | $2.65 | 27,978 |
| 2018-04-24 | $2.80 | $2.90 | $2.61 | $2.65 | $2.65 | 53,077 |
| 2018-04-23 | $2.85 | $2.90 | $2.75 | $2.75 | $2.75 | 41,057 |
| 2018-04-20 | $3.10 | $3.10 | $2.75 | $2.90 | $2.90 | 47,669 |
| 2018-04-19 | $3.00 | $3.25 | $3.00 | $3.10 | $3.10 | 15,846 |
| 2018-04-18 | $3.15 | $3.15 | $3.00 | $3.00 | $3.00 | 21,478 |
| 2018-04-17 | $3.35 | $3.35 | $3.10 | $3.10 | $3.10 | 21,901 |
| 2018-04-16 | $3.75 | $3.80 | $3.22 | $3.30 | $3.30 | 15,022 |
| 2018-04-13 | $3.65 | $3.65 | $3.45 | $3.55 | $3.55 | 23,172 |
| 2018-04-12 | $2.95 | $4.00 | $2.95 | $3.60 | $3.60 | 156,756 |
| 2018-04-11 | $3.00 | $3.00 | $2.85 | $2.95 | $2.95 | 13,922 |
| 2018-04-10 | $2.90 | $2.90 | $2.80 | $2.80 | $2.80 | 2,530 |
| 2018-04-09 | $2.85 | $2.90 | $2.80 | $2.90 | $2.90 | 6,662 |
| 2018-04-06 | $2.85 | $2.90 | $2.80 | $2.80 | $2.80 | 5,382 |
| 2018-04-05 | $2.95 | $2.95 | $2.85 | $2.85 | $2.85 | 8,688 |
| 2018-04-04 | $2.90 | $2.95 | $2.85 | $2.85 | $2.85 | 6,847 |
| 2018-04-03 | $3.00 | $3.00 | $2.94 | $3.00 | $3.00 | 7,169 |
| 2018-04-02 | $3.25 | $3.25 | $2.85 | $3.00 | $3.00 | 38,591 |
| 2018-03-29 | $2.99 | $3.30 | $2.90 | $3.25 | $3.25 | 27,437 |
| 2018-03-28 | $3.25 | $3.30 | $2.95 | $3.05 | $3.05 | 75,822 |
| 2018-03-27 | $3.35 | $3.40 | $3.25 | $3.35 | $3.35 | 29,027 |
| 2018-03-26 | $3.31 | $3.31 | $3.30 | $3.30 | $3.30 | 3,133 |
| 2018-03-23 | $3.35 | $3.51 | $3.30 | $3.30 | $3.30 | 46,772 |
| 2018-03-22 | $3.30 | $3.35 | $3.30 | $3.30 | $3.30 | 4,709 |
| 2018-03-21 | $3.30 | $3.39 | $3.30 | $3.30 | $3.30 | 16,750 |
| 2018-03-20 | $3.30 | $3.37 | $3.30 | $3.30 | $3.30 | 6,313 |
| 2018-03-19 | $3.31 | $3.31 | $3.30 | $3.30 | $3.30 | 8,360 |
| 2018-03-16 | $3.40 | $3.40 | $3.30 | $3.30 | $3.30 | 12,263 |
| 2018-03-15 | $3.41 | $3.41 | $3.30 | $3.30 | $3.30 | 17,542 |
| 2018-03-14 | $3.41 | $3.41 | $3.35 | $3.35 | $3.35 | 4,558 |
| 2018-03-13 | $3.46 | $3.46 | $3.40 | $3.40 | $3.40 | 1,317 |
| 2018-03-12 | $3.43 | $3.43 | $3.40 | $3.40 | $3.40 | 720 |
| 2018-03-09 | $3.50 | $3.50 | $3.40 | $3.40 | $3.40 | 356 |
| 2018-03-08 | $3.48 | $3.49 | $3.40 | $3.45 | $3.45 | 4,008 |
| 2018-03-07 | $3.45 | $3.50 | $3.40 | $3.40 | $3.40 | 1,696 |
| 2018-03-06 | $3.40 | $3.46 | $3.40 | $3.45 | $3.45 | 1,107 |
| 2018-03-05 | $3.18 | $3.36 | $3.15 | $3.36 | $3.36 | 4,825 |
| 2018-03-02 | $3.20 | $3.30 | $3.20 | $3.30 | $3.30 | 1,095 |
| 2018-03-01 | $3.40 | $3.40 | $3.25 | $3.25 | $3.25 | 618 |
| 2018-02-28 | $3.25 | $3.35 | $3.25 | $3.30 | $3.30 | 5,071 |
| 2018-02-27 | $3.35 | $3.46 | $3.25 | $3.25 | $3.25 | 27,586 |
| 2018-02-26 | $3.03 | $3.25 | $2.95 | $3.25 | $3.25 | 6,919 |
| 2018-02-23 | $3.15 | $3.20 | $3.12 | $3.12 | $3.12 | 1,110 |
| 2018-02-22 | $3.25 | $3.25 | $3.23 | $3.23 | $3.23 | 314 |
| 2018-02-21 | $3.14 | $3.15 | $3.13 | $3.15 | $3.15 | 3,615 |
| 2018-02-20 | $3.01 | $3.10 | $3.01 | $3.10 | $3.10 | 4,760 |
| 2018-02-16 | $3.30 | $3.30 | $3.00 | $3.05 | $3.05 | 13,000 |
| 2018-02-15 | $3.25 | $3.25 | $3.10 | $3.20 | $3.20 | 7,638 |
| 2018-02-14 | $3.30 | $3.35 | $3.30 | $3.30 | $3.30 | 6,997 |
| 2018-02-13 | $2.90 | $2.98 | $2.90 | $2.98 | $2.98 | 10,287 |
| 2018-02-12 | $3.00 | $3.05 | $2.90 | $2.95 | $2.95 | 56,818 |
| 2018-02-09 | $3.11 | $3.12 | $3.10 | $3.10 | $3.10 | 2,516 |
| 2018-02-08 | $3.20 | $3.25 | $3.10 | $3.10 | $3.10 | 10,755 |
| 2018-02-07 | $3.20 | $3.25 | $3.10 | $3.20 | $3.20 | 3,540 |
| 2018-02-06 | $3.10 | $3.25 | $3.10 | $3.20 | $3.20 | 9,558 |
| 2018-02-05 | $3.20 | $3.20 | $3.10 | $3.20 | $3.20 | 1,645 |
| 2018-02-02 | $3.20 | $3.25 | $3.15 | $3.15 | $3.15 | 8,845 |
| 2018-02-01 | $3.16 | $3.20 | $3.10 | $3.20 | $3.20 | 3,751 |
| 2018-01-31 | $3.25 | $3.30 | $3.16 | $3.27 | $3.27 | 3,833 |
| 2018-01-30 | $3.14 | $3.26 | $3.14 | $3.20 | $3.20 | 7,094 |
| 2018-01-29 | $3.25 | $3.40 | $3.25 | $3.30 | $3.30 | 5,683 |
| 2018-01-26 | $3.30 | $3.30 | $3.20 | $3.30 | $3.30 | 16,558 |
| 2018-01-25 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 9,152 |
| 2018-01-24 | $3.25 | $3.35 | $3.15 | $3.25 | $3.25 | 26,879 |
| 2018-01-23 | $3.25 | $3.35 | $3.25 | $3.25 | $3.25 | 11,482 |
| 2018-01-22 | $3.31 | $3.35 | $3.30 | $3.30 | $3.30 | 18,246 |
| 2018-01-19 | $3.25 | $3.35 | $3.25 | $3.35 | $3.35 | 2,455 |
| 2018-01-18 | $3.45 | $3.45 | $3.35 | $3.35 | $3.35 | 17,752 |
| 2018-01-17 | $3.30 | $3.45 | $3.30 | $3.40 | $3.40 | 12,262 |
| 2018-01-16 | $3.45 | $3.65 | $3.30 | $3.30 | $3.30 | 26,315 |
| 2018-01-12 | $3.50 | $3.60 | $3.45 | $3.48 | $3.48 | 12,953 |
| 2018-01-11 | $3.40 | $3.50 | $3.37 | $3.50 | $3.50 | 7,532 |
| 2018-01-10 | $3.35 | $3.45 | $3.21 | $3.35 | $3.35 | 13,865 |
| 2018-01-09 | $3.51 | $3.70 | $3.32 | $3.35 | $3.35 | 29,504 |
| 2018-01-08 | $3.80 | $3.85 | $3.60 | $3.60 | $3.60 | 25,599 |
| 2018-01-05 | $3.80 | $3.95 | $3.75 | $3.85 | $3.85 | 18,201 |
| 2018-01-04 | $3.65 | $3.85 | $3.65 | $3.85 | $3.85 | 42,099 |
| 2018-01-03 | $3.60 | $3.70 | $3.46 | $3.65 | $3.65 | 22,215 |
| 2018-01-02 | $3.75 | $3.95 | $3.60 | $3.65 | $3.65 | 13,188 |
| 2017-12-29 | $3.60 | $3.83 | $3.55 | $3.70 | $3.70 | 39,764 |
| 2017-12-28 | $3.67 | $3.69 | $3.55 | $3.60 | $3.60 | 37,630 |
| 2017-12-27 | $3.60 | $3.70 | $3.55 | $3.65 | $3.65 | 35,824 |
| 2017-12-26 | $3.55 | $3.70 | $3.40 | $3.60 | $3.60 | 41,213 |
| 2017-12-22 | $3.55 | $3.65 | $3.45 | $3.60 | $3.60 | 15,251 |
| 2017-12-21 | $3.35 | $3.65 | $3.30 | $3.60 | $3.60 | 107,068 |
| 2017-12-20 | $3.30 | $3.45 | $3.25 | $3.35 | $3.35 | 42,994 |
| 2017-12-19 | $3.21 | $3.35 | $3.20 | $3.30 | $3.30 | 72,333 |
| 2017-12-18 | $3.30 | $3.30 | $3.15 | $3.25 | $3.25 | 30,894 |
| 2017-12-15 | $3.35 | $3.35 | $3.15 | $3.30 | $3.30 | 121,905 |
| 2017-12-14 | $3.35 | $3.40 | $3.21 | $3.35 | $3.35 | 69,847 |
| 2017-12-13 | $3.41 | $3.48 | $3.30 | $3.40 | $3.40 | 46,550 |
| 2017-12-12 | $3.45 | $3.60 | $3.45 | $3.55 | $3.55 | 98,528 |
| 2017-12-11 | $3.20 | $3.70 | $3.20 | $3.65 | $3.65 | 195,431 |
| 2017-12-08 | $4.30 | $4.35 | $3.25 | $3.51 | $3.51 | 2,260,131 |
| 2017-12-07 | $2.95 | $3.15 | $2.95 | $3.10 | $3.10 | 26,001 |
| 2017-12-06 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 7,024 |
| 2017-12-05 | $2.95 | $3.03 | $2.90 | $3.03 | $3.03 | 34,269 |
| 2017-12-04 | $3.00 | $3.10 | $2.95 | $3.00 | $3.00 | 17,200 |
| 2017-12-01 | $2.95 | $3.05 | $2.95 | $3.00 | $3.00 | 15,025 |
| 2017-11-30 | $3.00 | $3.10 | $2.95 | $3.05 | $3.05 | 19,716 |
| 2017-11-29 | $3.10 | $3.20 | $3.00 | $3.00 | $3.00 | 34,381 |
| 2017-11-28 | $3.12 | $3.18 | $3.08 | $3.15 | $3.15 | 26,565 |
| 2017-11-27 | $3.00 | $3.10 | $3.00 | $3.10 | $3.10 | 6,645 |
| 2017-11-24 | $3.05 | $3.10 | $3.00 | $3.10 | $3.10 | 5,889 |
| 2017-11-22 | $3.05 | $3.10 | $3.01 | $3.05 | $3.05 | 3,871 |
| 2017-11-21 | $2.90 | $3.10 | $2.90 | $3.10 | $3.10 | 13,968 |
| 2017-11-20 | $2.90 | $3.00 | $2.90 | $2.95 | $2.95 | 9,417 |
| 2017-11-17 | $3.01 | $3.06 | $2.85 | $3.00 | $3.00 | 32,868 |
| 2017-11-16 | $3.05 | $3.06 | $2.90 | $3.06 | $3.06 | 26,694 |
| 2017-11-15 | $3.15 | $3.20 | $2.85 | $3.05 | $3.05 | 60,570 |
| 2017-11-14 | $3.30 | $4.15 | $3.10 | $3.15 | $3.15 | 118,991 |
| 2017-11-13 | $3.15 | $3.40 | $3.05 | $3.20 | $3.20 | 12,881 |
| 2017-11-10 | $3.33 | $3.33 | $3.15 | $3.16 | $3.16 | 5,034 |
| 2017-11-09 | $3.40 | $3.40 | $3.25 | $3.30 | $3.30 | 6,643 |
| 2017-11-08 | $3.30 | $3.40 | $3.20 | $3.40 | $3.40 | 9,906 |
| 2017-11-07 | $3.35 | $3.45 | $3.30 | $3.35 | $3.35 | 8,411 |
| 2017-11-06 | $3.20 | $3.43 | $3.05 | $3.40 | $3.40 | 21,716 |
| 2017-11-03 | $3.15 | $3.15 | $3.10 | $3.15 | $3.15 | 4,915 |
| 2017-11-02 | $3.05 | $3.17 | $3.05 | $3.15 | $3.15 | 5,523 |
| 2017-11-01 | $3.06 | $3.20 | $3.05 | $3.20 | $3.20 | 9,686 |
| 2017-10-31 | $3.05 | $3.15 | $3.05 | $3.10 | $3.10 | 2,576 |
| 2017-10-30 | $3.20 | $3.21 | $3.10 | $3.10 | $3.10 | 5,848 |
| 2017-10-27 | $3.10 | $3.25 | $3.03 | $3.18 | $3.18 | 23,587 |
| 2017-10-26 | $3.00 | $3.25 | $3.00 | $3.10 | $3.10 | 15,208 |
| 2017-10-25 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 5,358 |
| 2017-10-24 | $3.00 | $3.14 | $2.95 | $3.00 | $3.00 | 24,270 |
| 2017-10-23 | $3.00 | $3.15 | $2.95 | $2.95 | $2.95 | 66,532 |
| 2017-10-20 | $3.05 | $3.10 | $3.05 | $3.10 | $3.10 | 15,907 |
| 2017-10-19 | $3.05 | $3.25 | $3.05 | $3.13 | $3.13 | 14,711 |
| 2017-10-18 | $3.10 | $3.20 | $3.00 | $3.05 | $3.05 | 32,851 |
| 2017-10-17 | $3.20 | $3.22 | $3.10 | $3.15 | $3.15 | 22,999 |
| 2017-10-16 | $3.25 | $3.30 | $3.20 | $3.20 | $3.20 | 25,562 |
| 2017-10-13 | $3.35 | $3.35 | $3.25 | $3.25 | $3.25 | 12,194 |
| 2017-10-12 | $3.40 | $3.55 | $3.25 | $3.30 | $3.30 | 33,211 |
| 2017-10-11 | $3.25 | $3.30 | $3.20 | $3.25 | $3.25 | 233,013 |
| 2017-10-10 | $3.30 | $3.35 | $3.15 | $3.25 | $3.25 | 175,731 |
| 2017-10-09 | $3.15 | $3.32 | $3.15 | $3.28 | $3.28 | 21,355 |
| 2017-10-06 | $3.25 | $3.30 | $3.20 | $3.20 | $3.20 | 117,146 |
| 2017-10-05 | $3.35 | $3.35 | $3.18 | $3.25 | $3.25 | 118,546 |
| 2017-10-04 | $3.35 | $3.43 | $3.35 | $3.40 | $3.40 | 23,161 |
| 2017-10-03 | $3.30 | $3.45 | $3.15 | $3.35 | $3.35 | 291,445 |
| 2017-10-02 | $3.52 | $3.70 | $3.30 | $3.35 | $3.35 | 27,939 |
| 2017-09-29 | $3.35 | $3.55 | $3.30 | $3.35 | $3.35 | 102,769 |
| 2017-09-28 | $3.20 | $3.40 | $3.10 | $3.38 | $3.38 | 19,883 |
| 2017-09-27 | $3.30 | $3.40 | $2.90 | $3.30 | $3.30 | 40,876 |
| 2017-09-26 | $3.39 | $3.40 | $3.30 | $3.30 | $3.30 | 18,894 |
| 2017-09-25 | $3.35 | $3.40 | $3.35 | $3.35 | $3.35 | 6,700 |
| 2017-09-22 | $3.30 | $3.40 | $3.30 | $3.40 | $3.40 | 8,338 |
| 2017-09-21 | $3.30 | $3.40 | $3.30 | $3.35 | $3.35 | 18,272 |
| 2017-09-20 | $3.30 | $3.40 | $3.30 | $3.30 | $3.30 | 10,063 |
| 2017-09-19 | $3.30 | $3.41 | $3.25 | $3.35 | $3.35 | 23,903 |
| 2017-09-18 | $3.50 | $3.55 | $3.35 | $3.35 | $3.35 | 49,851 |
| 2017-09-15 | $3.39 | $3.45 | $3.30 | $3.45 | $3.45 | 20,594 |
| 2017-09-14 | $3.40 | $3.50 | $3.35 | $3.43 | $3.43 | 14,295 |
| 2017-09-13 | $3.40 | $3.50 | $3.30 | $3.35 | $3.35 | 22,083 |
| 2017-09-12 | $3.55 | $3.55 | $3.40 | $3.40 | $3.40 | 25,038 |
| 2017-09-11 | $3.40 | $3.55 | $3.40 | $3.55 | $3.55 | 22,608 |
| 2017-09-08 | $3.55 | $3.60 | $3.45 | $3.45 | $3.45 | 24,172 |
| 2017-09-07 | $3.45 | $3.68 | $3.45 | $3.50 | $3.50 | 36,142 |
| 2017-09-06 | $3.45 | $3.60 | $3.45 | $3.45 | $3.45 | 18,434 |
| 2017-09-05 | $3.70 | $3.75 | $3.45 | $3.55 | $3.55 | 90,405 |
| 2017-09-01 | $3.90 | $4.05 | $3.65 | $3.75 | $3.75 | 71,296 |
| 2017-08-31 | $3.50 | $4.20 | $3.25 | $3.90 | $3.90 | 651,354 |
| 2017-08-30 | $6.10 | $6.35 | $5.90 | $5.90 | $5.90 | 21,051 |
| 2017-08-29 | $6.25 | $6.45 | $6.20 | $6.40 | $6.40 | 29,708 |
| 2017-08-28 | $6.15 | $6.33 | $6.05 | $6.30 | $6.30 | 38,015 |
| 2017-08-25 | $6.04 | $6.08 | $6.00 | $6.00 | $6.00 | 23,053 |
| 2017-08-24 | $6.19 | $6.19 | $6.00 | $6.00 | $6.00 | 7,193 |
| 2017-08-23 | $6.25 | $6.25 | $6.00 | $6.00 | $6.00 | 3,969 |
| 2017-08-22 | $6.03 | $6.35 | $6.00 | $6.25 | $6.25 | 16,774 |
| 2017-08-21 | $6.06 | $6.08 | $5.95 | $6.05 | $6.05 | 10,343 |
| 2017-08-18 | $5.95 | $6.10 | $5.95 | $6.10 | $6.10 | 12,233 |
| 2017-08-17 | $6.05 | $6.10 | $5.85 | $6.00 | $6.00 | 19,446 |
| 2017-08-16 | $6.10 | $6.20 | $5.95 | $6.05 | $6.05 | 8,979 |
| 2017-08-15 | $6.26 | $6.26 | $6.05 | $6.05 | $6.05 | 25,418 |
| 2017-08-14 | $6.25 | $6.39 | $6.20 | $6.27 | $6.27 | 11,695 |
| 2017-08-11 | $6.25 | $6.30 | $6.15 | $6.20 | $6.20 | 9,027 |
| 2017-08-10 | $6.55 | $6.55 | $6.30 | $6.33 | $6.33 | 9,646 |
| 2017-08-09 | $6.21 | $6.50 | $6.21 | $6.50 | $6.50 | 13,621 |
| 2017-08-08 | $6.30 | $6.30 | $5.95 | $6.21 | $6.21 | 20,619 |
| 2017-08-07 | $6.30 | $6.35 | $6.15 | $6.20 | $6.20 | 15,435 |
| 2017-08-04 | $6.05 | $6.25 | $5.90 | $6.25 | $6.25 | 27,114 |
| 2017-08-03 | $6.15 | $6.45 | $6.05 | $6.10 | $6.10 | 12,995 |
| 2017-08-02 | $6.25 | $6.40 | $6.10 | $6.10 | $6.10 | 30,889 |
| 2017-08-01 | $6.42 | $6.45 | $6.05 | $6.17 | $6.17 | 13,848 |
| 2017-07-31 | $6.40 | $6.50 | $6.30 | $6.35 | $6.35 | 14,996 |
| 2017-07-28 | $6.55 | $6.57 | $6.48 | $6.50 | $6.50 | 9,032 |
| 2017-07-27 | $6.70 | $6.80 | $6.60 | $6.65 | $6.65 | 31,987 |
| 2017-07-26 | $6.75 | $6.80 | $6.70 | $6.75 | $6.75 | 15,932 |
| 2017-07-25 | $6.55 | $6.75 | $6.55 | $6.75 | $6.75 | 14,744 |
| 2017-07-24 | $6.50 | $6.65 | $6.45 | $6.60 | $6.60 | 13,389 |
| 2017-07-21 | $6.50 | $6.70 | $6.45 | $6.50 | $6.50 | 16,088 |
| 2017-07-20 | $6.40 | $6.80 | $6.35 | $6.45 | $6.45 | 31,883 |
| 2017-07-19 | $6.10 | $6.67 | $6.10 | $6.40 | $6.40 | 45,966 |
| 2017-07-18 | $6.10 | $6.20 | $6.10 | $6.10 | $6.10 | 15,781 |
| 2017-07-17 | $6.10 | $6.15 | $5.98 | $6.10 | $6.10 | 57,329 |
| 2017-07-14 | $6.05 | $6.15 | $5.98 | $6.10 | $6.10 | 41,965 |
| 2017-07-13 | $5.80 | $6.20 | $5.80 | $6.10 | $6.10 | 39,767 |
| 2017-07-12 | $6.15 | $6.15 | $6.00 | $6.00 | $6.00 | 15,845 |
| 2017-07-11 | $6.20 | $6.35 | $5.85 | $6.15 | $6.15 | 30,966 |
| 2017-07-10 | $6.35 | $6.40 | $6.15 | $6.25 | $6.25 | 30,312 |
| 2017-07-07 | $6.60 | $6.70 | $6.40 | $6.40 | $6.40 | 15,491 |
| 2017-07-06 | $6.45 | $6.80 | $6.20 | $6.65 | $6.65 | 121,460 |
| 2017-07-05 | $6.35 | $6.75 | $6.15 | $6.43 | $6.43 | 24,492 |
| 2017-07-03 | $6.45 | $6.60 | $6.25 | $6.25 | $6.25 | 14,353 |
| 2017-06-30 | $6.25 | $6.40 | $6.00 | $6.30 | $6.30 | 77,101 |
| 2017-06-29 | $6.55 | $6.80 | $6.30 | $6.30 | $6.30 | 32,767 |
| 2017-06-28 | $6.40 | $6.70 | $6.30 | $6.55 | $6.55 | 64,887 |
| 2017-06-27 | $6.40 | $6.55 | $6.20 | $6.40 | $6.40 | 50,580 |
| 2017-06-26 | $6.90 | $6.90 | $6.30 | $6.45 | $6.45 | 118,492 |
| 2017-06-23 | $6.60 | $6.90 | $6.60 | $6.70 | $6.70 | 85,767 |
| 2017-06-22 | $6.80 | $6.85 | $6.55 | $6.60 | $6.60 | 89,910 |
| 2017-06-21 | $6.95 | $6.95 | $6.70 | $6.80 | $6.80 | 54,079 |
| 2017-06-20 | $7.05 | $7.05 | $6.90 | $6.90 | $6.90 | 47,544 |
| 2017-06-19 | $6.97 | $7.05 | $6.90 | $6.90 | $6.90 | 32,009 |
| 2017-06-16 | $6.95 | $6.98 | $6.80 | $6.95 | $6.95 | 30,800 |
| 2017-06-15 | $6.80 | $7.05 | $6.80 | $6.95 | $6.95 | 17,149 |
| 2017-06-14 | $6.90 | $7.00 | $6.75 | $6.95 | $6.95 | 24,006 |
| 2017-06-13 | $6.90 | $6.95 | $6.85 | $6.90 | $6.90 | 27,460 |
| 2017-06-12 | $6.95 | $7.00 | $6.85 | $6.90 | $6.90 | 53,643 |
| 2017-06-09 | $7.05 | $7.05 | $6.70 | $6.90 | $6.90 | 114,284 |
| 2017-06-08 | $6.90 | $7.00 | $6.85 | $6.95 | $6.95 | 64,612 |
| 2017-06-07 | $7.10 | $7.10 | $6.75 | $6.95 | $6.95 | 56,181 |
| 2017-06-06 | $7.18 | $7.25 | $7.15 | $7.20 | $7.20 | 9,734 |
| 2017-06-05 | $7.35 | $7.35 | $7.15 | $7.25 | $7.25 | 4,910 |
| 2017-06-02 | $6.95 | $7.35 | $6.95 | $7.20 | $7.20 | 20,438 |
| 2017-06-01 | $6.90 | $7.15 | $6.90 | $7.05 | $7.05 | 9,115 |
| 2017-05-31 | $6.85 | $7.10 | $6.80 | $6.95 | $6.95 | 20,258 |
| 2017-05-30 | $7.00 | $7.00 | $6.75 | $6.80 | $6.80 | 35,880 |
| 2017-05-26 | $7.05 | $7.18 | $7.05 | $7.05 | $7.05 | 41,854 |
| 2017-05-25 | $6.95 | $7.20 | $6.95 | $7.00 | $7.00 | 16,709 |
| 2017-05-24 | $7.10 | $7.30 | $7.05 | $7.13 | $7.13 | 25,284 |
| 2017-05-23 | $7.15 | $7.20 | $7.05 | $7.15 | $7.15 | 8,640 |
| 2017-05-22 | $7.15 | $7.30 | $7.10 | $7.18 | $7.18 | 37,812 |
| 2017-05-19 | $6.95 | $7.20 | $6.95 | $7.15 | $7.15 | 27,776 |
| 2017-05-18 | $6.90 | $7.50 | $6.90 | $7.05 | $7.05 | 67,007 |
| 2017-05-17 | $6.85 | $7.35 | $6.80 | $6.95 | $6.95 | 38,184 |
| 2017-05-16 | $7.05 | $7.49 | $7.05 | $7.15 | $7.15 | 127,039 |
| 2017-05-15 | $6.90 | $7.10 | $6.90 | $7.05 | $7.05 | 16,545 |
| 2017-05-12 | $6.90 | $7.15 | $6.85 | $7.03 | $7.03 | 25,543 |
| 2017-05-11 | $6.90 | $7.25 | $6.90 | $7.05 | $7.05 | 48,118 |
| 2017-05-10 | $6.75 | $7.05 | $6.60 | $6.85 | $6.85 | 35,388 |
| 2017-05-09 | $6.65 | $6.80 | $6.65 | $6.65 | $6.65 | 22,739 |
| 2017-05-08 | $7.05 | $7.05 | $6.55 | $6.75 | $6.75 | 68,243 |
| 2017-05-05 | $7.10 | $7.10 | $7.00 | $7.00 | $7.00 | 16,750 |
| 2017-05-04 | $7.10 | $7.20 | $6.95 | $7.10 | $7.10 | 92,550 |
| 2017-05-03 | $7.35 | $7.35 | $6.95 | $7.20 | $7.20 | 53,339 |
| 2017-05-02 | $7.20 | $7.50 | $7.00 | $7.10 | $7.10 | 108,587 |
| 2017-05-01 | $7.25 | $7.25 | $7.00 | $7.18 | $7.18 | 149,847 |
| 2017-04-28 | $6.40 | $7.25 | $6.40 | $7.20 | $7.20 | 191,131 |
| 2017-04-27 | $6.20 | $6.45 | $6.18 | $6.35 | $6.35 | 34,572 |
| 2017-04-26 | $6.00 | $6.30 | $6.00 | $6.25 | $6.25 | 40,597 |
| 2017-04-25 | $6.00 | $6.30 | $5.90 | $6.20 | $6.20 | 49,711 |
| 2017-04-24 | $6.20 | $6.50 | $6.05 | $6.10 | $6.10 | 100,924 |
| 2017-04-21 | $6.05 | $6.59 | $5.90 | $6.20 | $6.20 | 123,482 |
| 2017-04-20 | $5.85 | $6.00 | $5.75 | $5.90 | $5.90 | 233,300 |
| 2017-04-19 | $6.00 | $6.00 | $5.75 | $5.75 | $5.75 | 48,691 |
| 2017-04-18 | $6.05 | $6.20 | $5.90 | $6.05 | $6.05 | 161,698 |
| 2017-04-17 | $6.15 | $6.15 | $5.85 | $6.10 | $6.10 | 108,457 |
| 2017-04-13 | $6.45 | $6.45 | $6.20 | $6.20 | $6.20 | 40,878 |
| 2017-04-12 | $6.70 | $6.70 | $6.40 | $6.50 | $6.50 | 43,346 |
| 2017-04-11 | $6.90 | $7.00 | $6.70 | $6.90 | $6.90 | 30,572 |
| 2017-04-10 | $7.10 | $7.20 | $6.70 | $7.00 | $7.00 | 111,348 |
| 2017-04-07 | $7.20 | $7.40 | $6.90 | $7.00 | $7.00 | 156,085 |
| 2017-04-06 | $6.55 | $7.15 | $6.35 | $7.15 | $7.15 | 126,000 |
| 2017-04-05 | $6.70 | $7.35 | $6.30 | $6.80 | $6.80 | 399,434 |
| 2017-04-04 | $7.35 | $7.45 | $6.10 | $6.65 | $6.65 | 593,293 |
| 2017-04-03 | $8.35 | $9.70 | $7.40 | $7.50 | $7.50 | 4,922,179 |
| 2017-03-31 | $3.95 | $6.19 | $3.90 | $5.80 | $5.80 | 437,366 |
| 2017-03-30 | $4.05 | $4.05 | $3.95 | $3.95 | $3.95 | 1,085 |
| 2017-03-29 | $3.90 | $4.15 | $3.90 | $4.00 | $4.00 | 12,175 |
| 2017-03-28 | $3.95 | $3.95 | $3.90 | $3.95 | $3.95 | 2,529 |
| 2017-03-27 | $4.05 | $4.05 | $3.75 | $3.95 | $3.95 | 27,247 |
| 2017-03-24 | $4.29 | $4.31 | $4.20 | $4.25 | $4.25 | 2,539 |
| 2017-03-23 | $4.25 | $4.25 | $4.20 | $4.25 | $4.25 | 2,056 |
| 2017-03-22 | $4.15 | $4.45 | $4.15 | $4.35 | $4.35 | 6,503 |
| 2017-03-21 | $4.30 | $4.49 | $3.86 | $4.10 | $4.10 | 7,289 |
| 2017-03-20 | $4.25 | $4.50 | $4.25 | $4.40 | $4.40 | 14,319 |
| 2017-03-17 | $4.25 | $4.30 | $4.10 | $4.30 | $4.30 | 8,668 |
| 2017-03-16 | $4.15 | $4.40 | $3.88 | $4.25 | $4.25 | 29,137 |
| 2017-03-15 | $4.05 | $4.15 | $3.85 | $4.15 | $4.15 | 33,108 |
| 2017-03-14 | $3.85 | $4.00 | $3.75 | $3.95 | $3.95 | 28,614 |
| 2017-03-13 | $3.80 | $3.90 | $3.79 | $3.90 | $3.90 | 10,737 |
| 2017-03-10 | $3.80 | $3.85 | $3.50 | $3.80 | $3.80 | 26,435 |
| 2017-03-09 | $3.83 | $3.85 | $3.75 | $3.85 | $3.85 | 3,870 |
| 2017-03-08 | $3.85 | $3.85 | $3.79 | $3.85 | $3.85 | 5,105 |
| 2017-03-07 | $3.70 | $3.75 | $3.65 | $3.75 | $3.75 | 13,247 |
| 2017-03-06 | $3.40 | $3.85 | $3.35 | $3.65 | $3.65 | 34,644 |
| 2017-03-03 | $3.25 | $3.50 | $3.21 | $3.45 | $3.45 | 7,270 |
| 2017-03-02 | $3.30 | $3.65 | $3.20 | $3.35 | $3.35 | 24,233 |
| 2017-03-01 | $3.35 | $3.40 | $3.30 | $3.30 | $3.30 | 3,600 |
| 2017-02-28 | $3.35 | $3.45 | $3.35 | $3.35 | $3.35 | 6,006 |
| 2017-02-27 | $3.25 | $3.40 | $3.25 | $3.40 | $3.40 | 14,113 |
| 2017-02-24 | $3.20 | $3.30 | $3.20 | $3.30 | $3.30 | 3,998 |
| 2017-02-23 | $3.28 | $3.35 | $3.20 | $3.20 | $3.20 | 6,579 |
| 2017-02-22 | $3.20 | $3.30 | $3.20 | $3.25 | $3.25 | 8,932 |
| 2017-02-21 | $3.15 | $3.15 | $3.05 | $3.15 | $3.15 | 7,998 |
| 2017-02-17 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2017-02-16 | $3.21 | $3.21 | $3.15 | $3.20 | $3.20 | 13,885 |
| 2017-02-15 | $3.20 | $3.20 | $3.15 | $3.20 | $3.20 | 3,180 |
| 2017-02-14 | $3.15 | $3.20 | $3.01 | $3.20 | $3.20 | 7,206 |
| 2017-02-13 | $3.20 | $3.40 | $3.10 | $3.20 | $3.20 | 3,250 |
| 2017-02-10 | $3.05 | $3.30 | $3.05 | $3.20 | $3.20 | 5,848 |
| 2017-02-09 | $3.40 | $3.40 | $3.10 | $3.20 | $3.20 | 21,931 |
| 2017-02-08 | $3.05 | $3.40 | $3.05 | $3.40 | $3.40 | 39,635 |
| 2017-02-07 | $3.00 | $3.26 | $2.90 | $3.10 | $3.10 | 24,657 |
| 2017-02-06 | $3.00 | $3.15 | $3.00 | $3.10 | $3.10 | 12,621 |
| 2017-02-03 | $2.90 | $3.05 | $2.85 | $3.00 | $3.00 | 10,719 |
| 2017-02-02 | $2.75 | $2.90 | $2.75 | $2.90 | $2.90 | 11,796 |
| 2017-02-01 | $2.65 | $2.75 | $2.65 | $2.75 | $2.75 | 3,083 |
| 2017-01-31 | $2.75 | $2.75 | $2.70 | $2.70 | $2.70 | 373 |
| 2017-01-30 | $2.80 | $2.80 | $2.75 | $2.75 | $2.75 | 2,230 |
| 2017-01-27 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 50 |
| 2017-01-26 | $2.55 | $2.70 | $2.50 | $2.70 | $2.70 | 5,130 |
| 2017-01-25 | $2.64 | $2.64 | $2.50 | $2.60 | $2.60 | 1,620 |
| 2017-01-24 | $2.60 | $2.65 | $2.50 | $2.60 | $2.60 | 8,434 |
| 2017-01-23 | $2.65 | $2.65 | $2.58 | $2.60 | $2.60 | 4,501 |
| 2017-01-20 | $2.55 | $2.65 | $2.55 | $2.60 | $2.60 | 4,623 |
| 2017-01-19 | $2.55 | $2.65 | $2.25 | $2.60 | $2.60 | 135,291 |
| 2017-01-18 | $2.80 | $2.80 | $2.55 | $2.60 | $2.60 | 13,596 |
| 2017-01-17 | $2.65 | $2.73 | $2.65 | $2.73 | $2.73 | 1,515 |
| 2017-01-13 | $2.85 | $2.85 | $2.65 | $2.80 | $2.80 | 10,174 |
| 2017-01-12 | $2.73 | $2.90 | $2.61 | $2.70 | $2.70 | 40,798 |
| 2017-01-11 | $2.66 | $2.66 | $2.60 | $2.60 | $2.60 | 601 |
| 2017-01-10 | $2.70 | $2.70 | $2.60 | $2.60 | $2.60 | 2,381 |
| 2017-01-09 | $2.61 | $2.66 | $2.61 | $2.66 | $2.66 | 757 |
| 2017-01-06 | $2.80 | $2.80 | $2.75 | $2.75 | $2.75 | 5,912 |
| 2017-01-05 | $2.65 | $2.80 | $2.60 | $2.75 | $2.75 | 25,381 |
| 2017-01-04 | $2.70 | $2.90 | $2.60 | $2.60 | $2.60 | 1,920 |
| 2017-01-03 | $2.70 | $2.70 | $2.55 | $2.55 | $2.55 | 15,401 |
| 2016-12-30 | $2.61 | $2.67 | $2.56 | $2.60 | $2.60 | 30,658 |
| 2016-12-29 | $2.65 | $2.65 | $2.60 | $2.60 | $2.60 | 14,050 |
| 2016-12-28 | $2.60 | $2.70 | $2.60 | $2.60 | $2.60 | 11,260 |
| 2016-12-27 | $2.70 | $2.70 | $2.59 | $2.70 | $2.70 | 17,344 |
| 2016-12-23 | $2.75 | $2.76 | $2.70 | $2.70 | $2.70 | 9,450 |
| 2016-12-22 | $2.70 | $2.80 | $2.70 | $2.75 | $2.75 | 3,738 |
| 2016-12-21 | $2.73 | $2.80 | $2.70 | $2.74 | $2.74 | 14,179 |
| 2016-12-20 | $2.75 | $2.85 | $2.75 | $2.75 | $2.75 | 11,336 |
| 2016-12-19 | $2.94 | $2.94 | $2.80 | $2.85 | $2.85 | 4,205 |
| 2016-12-16 | $2.90 | $2.95 | $2.90 | $2.90 | $2.90 | 2,075 |
| 2016-12-15 | $2.90 | $2.91 | $2.90 | $2.90 | $2.90 | 1,002 |
| 2016-12-14 | $2.95 | $3.00 | $2.90 | $2.90 | $2.90 | 2,777 |
| 2016-12-13 | $2.95 | $2.95 | $2.71 | $2.80 | $2.80 | 2,124 |
| 2016-12-12 | $2.75 | $2.95 | $2.75 | $2.91 | $2.91 | 2,297 |
| 2016-12-09 | $3.05 | $3.05 | $2.80 | $2.80 | $2.80 | 15,291 |
| 2016-12-08 | $3.05 | $3.05 | $2.85 | $2.90 | $2.90 | 8,784 |
| 2016-12-07 | $3.10 | $3.11 | $2.65 | $3.00 | $3.00 | 18,285 |
| 2016-12-06 | $3.15 | $3.19 | $3.05 | $3.05 | $3.05 | 3,211 |
| 2016-12-05 | $3.10 | $3.30 | $3.10 | $3.20 | $3.20 | 1,914 |
| 2016-12-02 | $3.20 | $3.30 | $3.10 | $3.10 | $3.10 | 15,094 |
| 2016-12-01 | $3.55 | $3.55 | $3.10 | $3.20 | $3.20 | 7,801 |
| 2016-11-30 | $3.60 | $3.60 | $3.35 | $3.35 | $3.35 | 5,479 |
| 2016-11-29 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 16,898 |
| 2016-11-28 | $3.50 | $3.50 | $3.45 | $3.45 | $3.45 | 4,369 |
| 2016-11-25 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 109 |
| 2016-11-23 | $3.39 | $3.65 | $3.39 | $3.50 | $3.50 | 3,993 |
| 2016-11-22 | $3.80 | $3.82 | $3.40 | $3.50 | $3.50 | 6,997 |
| 2016-11-21 | $3.80 | $3.85 | $3.80 | $3.85 | $3.85 | 2,476 |
| 2016-11-18 | $3.90 | $3.90 | $3.80 | $3.80 | $3.80 | 2,200 |
| 2016-11-17 | $3.80 | $3.90 | $3.80 | $3.85 | $3.85 | 7,215 |
| 2016-11-16 | $3.70 | $3.85 | $3.70 | $3.80 | $3.80 | 602 |
| 2016-11-15 | $3.85 | $3.85 | $3.65 | $3.75 | $3.75 | 2,903 |
| 2016-11-14 | $3.70 | $3.85 | $3.70 | $3.85 | $3.85 | 450 |
| 2016-11-11 | $3.77 | $3.77 | $3.72 | $3.72 | $3.72 | 3,085 |
| 2016-11-10 | $3.89 | $3.90 | $3.60 | $3.60 | $3.60 | 1,012 |
| 2016-11-09 | $3.75 | $3.90 | $3.55 | $3.55 | $3.55 | 13,737 |
| 2016-11-08 | $4.00 | $4.05 | $3.80 | $3.80 | $3.80 | 41,471 |
| 2016-11-07 | $4.00 | $4.10 | $4.00 | $4.05 | $4.05 | 10,480 |
| 2016-11-04 | $3.75 | $3.90 | $3.75 | $3.90 | $3.90 | 5,415 |
| 2016-11-03 | $3.70 | $3.75 | $3.65 | $3.65 | $3.65 | 1,526 |
| 2016-11-02 | $3.70 | $3.79 | $3.70 | $3.79 | $3.79 | 2,749 |
| 2016-11-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 3 |
| 2016-10-31 | $3.90 | $3.90 | $3.80 | $3.90 | $3.90 | 23,310 |
| 2016-10-28 | $3.80 | $3.90 | $3.80 | $3.80 | $3.80 | 5,149 |
| 2016-10-27 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,361 |
| 2016-10-26 | $3.75 | $3.85 | $3.75 | $3.85 | $3.85 | 2,922 |
| 2016-10-25 | $3.85 | $3.90 | $3.71 | $3.85 | $3.85 | 8,301 |
| 2016-10-24 | $3.80 | $3.85 | $3.80 | $3.85 | $3.85 | 7,299 |
| 2016-10-21 | $3.65 | $3.75 | $3.65 | $3.75 | $3.75 | 202 |
| 2016-10-20 | $3.55 | $3.70 | $3.55 | $3.60 | $3.60 | 8,764 |
| 2016-10-19 | $3.40 | $3.55 | $3.40 | $3.40 | $3.40 | 4,915 |
| 2016-10-18 | $3.31 | $3.45 | $3.30 | $3.45 | $3.45 | 409 |
| 2016-10-17 | $3.50 | $3.50 | $3.40 | $3.45 | $3.45 | 6,885 |
| 2016-10-14 | $3.43 | $3.55 | $3.43 | $3.52 | $3.52 | 21,957 |
| 2016-10-13 | $3.58 | $3.61 | $3.47 | $3.47 | $3.47 | 1,002 |
| 2016-10-12 | $3.50 | $3.66 | $3.42 | $3.54 | $3.54 | 42,811 |
| 2016-10-11 | $3.66 | $3.84 | $3.43 | $3.49 | $3.49 | 86,915 |
| 2016-10-10 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 141 |
| 2016-10-07 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 332 |
| 2016-10-06 | $3.80 | $3.85 | $3.72 | $3.84 | $3.84 | 1,603 |
| 2016-10-05 | $3.64 | $3.72 | $3.64 | $3.72 | $3.72 | 1,019 |
| 2016-10-04 | $3.67 | $3.85 | $3.44 | $3.85 | $3.85 | 20,028 |
| 2016-10-03 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 1,900 |
| 2016-09-30 | $3.58 | $3.68 | $3.58 | $3.59 | $3.59 | 4,010 |
| 2016-09-29 | $3.54 | $3.62 | $3.47 | $3.47 | $3.47 | 9,541 |
| 2016-09-28 | $3.65 | $3.72 | $3.65 | $3.72 | $3.72 | 440 |
| 2016-09-27 | $3.70 | $3.70 | $3.63 | $3.70 | $3.70 | 1,504 |
| 2016-09-26 | $3.64 | $3.83 | $3.54 | $3.54 | $3.54 | 7,761 |
| 2016-09-23 | $3.63 | $3.75 | $3.63 | $3.73 | $3.73 | 2,910 |
| 2016-09-22 | $3.53 | $3.64 | $3.53 | $3.64 | $3.64 | 915 |
| 2016-09-21 | $3.72 | $3.75 | $3.60 | $3.70 | $3.70 | 2,674 |
| 2016-09-20 | $3.71 | $3.75 | $3.58 | $3.75 | $3.75 | 12,095 |
| 2016-09-19 | $3.60 | $3.60 | $3.55 | $3.60 | $3.60 | 2,381 |
| 2016-09-16 | $3.67 | $3.67 | $3.31 | $3.59 | $3.59 | 5,717 |
| 2016-09-15 | $3.75 | $3.75 | $3.70 | $3.70 | $3.70 | 410 |
| 2016-09-14 | $3.61 | $3.74 | $3.61 | $3.74 | $3.74 | 500 |
| 2016-09-13 | $3.62 | $3.63 | $3.42 | $3.62 | $3.62 | 10,273 |
| 2016-09-12 | $3.41 | $3.63 | $3.41 | $3.62 | $3.62 | 1,954 |
| 2016-09-09 | $3.63 | $3.63 | $3.36 | $3.63 | $3.63 | 6,102 |
| 2016-09-08 | $3.63 | $3.75 | $3.58 | $3.60 | $3.60 | 7,112 |
| 2016-09-07 | $3.64 | $3.64 | $3.56 | $3.59 | $3.59 | 14,944 |
| 2016-09-06 | $3.52 | $3.65 | $3.52 | $3.61 | $3.61 | 32,516 |
| 2016-09-02 | $3.56 | $3.56 | $3.51 | $3.54 | $3.54 | 3,501 |
| 2016-09-01 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 2,428 |
| 2016-08-31 | $3.54 | $3.54 | $3.50 | $3.50 | $3.50 | 6,220 |
| 2016-08-30 | $3.54 | $3.54 | $3.52 | $3.54 | $3.54 | 7,003 |
| 2016-08-29 | $3.47 | $3.59 | $3.47 | $3.51 | $3.51 | 9,221 |
| 2016-08-26 | $3.48 | $3.59 | $3.46 | $3.57 | $3.57 | 14,641 |
| 2016-08-25 | $3.42 | $3.51 | $3.36 | $3.50 | $3.50 | 15,329 |
| 2016-08-24 | $3.42 | $3.58 | $3.33 | $3.46 | $3.46 | 26,092 |
| 2016-08-23 | $3.35 | $3.40 | $3.30 | $3.40 | $3.40 | 16,938 |
| 2016-08-22 | $3.40 | $3.50 | $3.35 | $3.35 | $3.35 | 15,655 |
| 2016-08-19 | $3.20 | $3.39 | $3.20 | $3.36 | $3.36 | 13,427 |
| 2016-08-18 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 117 |
| 2016-08-17 | $3.16 | $3.20 | $3.15 | $3.20 | $3.20 | 2,700 |
| 2016-08-16 | $3.32 | $3.32 | $3.14 | $3.17 | $3.17 | 2,837 |
| 2016-08-15 | $3.31 | $3.31 | $3.16 | $3.24 | $3.24 | 20,083 |
| 2016-08-12 | $3.27 | $3.27 | $3.24 | $3.25 | $3.25 | 3,638 |
| 2016-08-11 | $3.30 | $3.30 | $3.13 | $3.26 | $3.26 | 5,213 |
| 2016-08-10 | $3.24 | $3.30 | $3.18 | $3.19 | $3.19 | 38,220 |
| 2016-08-09 | $3.27 | $3.32 | $3.19 | $3.21 | $3.21 | 64,242 |
| 2016-08-08 | $3.17 | $3.33 | $3.16 | $3.25 | $3.25 | 20,777 |
| 2016-08-05 | $3.08 | $3.25 | $2.99 | $3.16 | $3.16 | 114,816 |
| 2016-08-04 | $3.10 | $3.13 | $2.98 | $3.11 | $3.11 | 21,236 |
| 2016-08-03 | $3.11 | $3.73 | $3.00 | $3.07 | $3.07 | 45,239 |
| 2016-08-02 | $3.28 | $3.30 | $3.03 | $3.12 | $3.12 | 29,018 |
| 2016-08-01 | $3.35 | $3.35 | $3.13 | $3.19 | $3.19 | 7,931 |
| 2016-07-29 | $3.25 | $3.78 | $3.16 | $3.26 | $3.26 | 44,263 |
| 2016-07-28 | $3.31 | $3.45 | $3.24 | $3.31 | $3.31 | 4,128 |
| 2016-07-27 | $3.25 | $3.39 | $3.11 | $3.39 | $3.39 | 8,014 |
| 2016-07-26 | $3.31 | $3.31 | $3.12 | $3.18 | $3.18 | 14,231 |
| 2016-07-25 | $3.17 | $3.44 | $3.15 | $3.39 | $3.39 | 2,669 |
| 2016-07-22 | $3.32 | $3.53 | $3.29 | $3.29 | $3.29 | 8,286 |
| 2016-07-21 | $3.22 | $3.28 | $3.00 | $3.02 | $3.02 | 2,119 |
| 2016-07-20 | $3.22 | $3.28 | $3.22 | $3.28 | $3.28 | 960 |
| 2016-07-19 | $3.23 | $3.35 | $3.09 | $3.35 | $3.35 | 9,567 |
| 2016-07-18 | $3.35 | $3.40 | $3.22 | $3.40 | $3.40 | 13,382 |
| 2016-07-15 | $3.30 | $3.50 | $3.30 | $3.49 | $3.49 | 4,742 |
| 2016-07-14 | $3.44 | $3.44 | $3.40 | $3.40 | $3.40 | 2,851 |
| 2016-07-13 | $3.52 | $3.52 | $3.42 | $3.42 | $3.42 | 4,080 |
| 2016-07-12 | $3.44 | $3.70 | $3.40 | $3.41 | $3.41 | 18,876 |
| 2016-07-11 | $3.28 | $3.42 | $3.28 | $3.35 | $3.35 | 4,160 |
| 2016-07-08 | $3.34 | $3.37 | $3.34 | $3.37 | $3.37 | 1,402 |
| 2016-07-07 | $3.18 | $3.45 | $3.02 | $3.38 | $3.38 | 12,339 |
| 2016-07-06 | $3.01 | $3.30 | $3.01 | $3.30 | $3.30 | 3,597 |
| 2016-07-05 | $3.30 | $3.36 | $3.28 | $3.29 | $3.29 | 2,061 |
| 2016-07-01 | $3.14 | $3.15 | $3.14 | $3.15 | $3.15 | 347 |
| 2016-06-30 | $3.35 | $3.35 | $3.03 | $3.27 | $3.27 | 3,000 |
| 2016-06-29 | $3.30 | $3.30 | $2.86 | $3.15 | $3.15 | 7,849 |
| 2016-06-28 | $2.94 | $2.94 | $2.91 | $2.91 | $2.91 | 222 |
| 2016-06-27 | $2.77 | $3.40 | $2.70 | $2.86 | $2.86 | 9,198 |
| 2016-06-24 | $2.75 | $2.91 | $2.71 | $2.90 | $2.90 | 9,820 |
| 2016-06-23 | $2.87 | $3.00 | $2.82 | $2.82 | $2.82 | 946 |
| 2016-06-22 | $3.04 | $3.04 | $2.69 | $3.00 | $3.00 | 5,668 |
| 2016-06-21 | $2.66 | $2.97 | $2.66 | $2.95 | $2.95 | 770 |
| 2016-06-20 | $2.74 | $2.99 | $2.50 | $2.94 | $2.94 | 13,446 |
| 2016-06-17 | $2.78 | $2.78 | $2.74 | $2.74 | $2.74 | 4,712 |
| 2016-06-16 | $3.17 | $3.20 | $2.43 | $2.80 | $2.80 | 16,210 |
| 2016-06-15 | $2.97 | $3.37 | $2.90 | $2.90 | $2.90 | 15,011 |
| 2016-06-14 | $3.02 | $3.13 | $2.93 | $2.95 | $2.95 | 9,206 |
| 2016-06-13 | $3.35 | $3.35 | $3.02 | $3.02 | $3.02 | 3,159 |
| 2016-06-10 | $3.20 | $3.28 | $3.20 | $3.21 | $3.21 | 2,405 |
| 2016-06-09 | $3.28 | $3.35 | $3.28 | $3.35 | $3.35 | 1,700 |
| 2016-06-08 | $3.40 | $3.48 | $3.39 | $3.40 | $3.40 | 4,654 |
| 2016-06-07 | $3.38 | $3.38 | $3.29 | $3.36 | $3.36 | 2,775 |
| 2016-06-06 | $3.96 | $4.00 | $3.35 | $3.37 | $3.37 | 24,353 |
| 2016-06-03 | $3.72 | $3.99 | $3.72 | $3.99 | $3.99 | 7,504 |
| 2016-06-02 | $3.87 | $3.87 | $3.66 | $3.81 | $3.81 | 5,509 |
| 2016-06-01 | $3.42 | $3.98 | $3.39 | $3.73 | $3.73 | 9,333 |
| 2016-05-31 | $3.13 | $3.53 | $3.13 | $3.48 | $3.48 | 9,905 |
| 2016-05-27 | $2.90 | $3.19 | $2.90 | $3.19 | $3.19 | 7,450 |
| 2016-05-26 | $2.98 | $2.99 | $2.89 | $2.91 | $2.91 | 2,948 |
| 2016-05-25 | $3.09 | $3.09 | $2.93 | $2.93 | $2.93 | 1,874 |
| 2016-05-24 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 3,069 |
| 2016-05-23 | $2.77 | $2.94 | $2.77 | $2.83 | $2.83 | 1,198 |
| 2016-05-20 | $2.86 | $2.96 | $2.75 | $2.83 | $2.83 | 35,160 |
| 2016-05-19 | $2.85 | $3.06 | $2.85 | $2.90 | $2.90 | 4,525 |
| 2016-05-18 | $2.91 | $3.00 | $2.90 | $2.93 | $2.93 | 32,779 |
| 2016-05-17 | $2.99 | $3.00 | $2.94 | $2.99 | $2.99 | 3,572 |
| 2016-05-16 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 2,306 |
| 2016-05-13 | $3.08 | $3.08 | $2.95 | $2.98 | $2.98 | 13,458 |
| 2016-05-12 | $2.96 | $3.16 | $2.85 | $3.04 | $3.04 | 11,096 |
| 2016-05-11 | $3.01 | $3.18 | $2.96 | $2.99 | $2.99 | 8,831 |
| 2016-05-10 | $3.35 | $3.35 | $3.00 | $3.05 | $3.05 | 7,895 |
| 2016-05-09 | $3.79 | $3.79 | $3.25 | $3.31 | $3.31 | 20,564 |
| 2016-05-06 | $3.60 | $3.95 | $3.60 | $3.76 | $3.76 | 20,448 |
| 2016-05-05 | $3.72 | $3.99 | $3.56 | $3.57 | $3.57 | 21,161 |
| 2016-05-04 | $3.82 | $3.97 | $3.69 | $3.82 | $3.82 | 19,521 |
| 2016-05-03 | $3.89 | $4.00 | $3.89 | $4.00 | $4.00 | 16,780 |
| 2016-05-02 | $3.91 | $4.26 | $3.72 | $3.82 | $3.82 | 22,690 |
| 2016-04-29 | $4.29 | $4.29 | $3.70 | $4.00 | $4.00 | 13,696 |
| 2016-04-28 | $4.25 | $4.70 | $4.13 | $4.22 | $4.22 | 27,118 |
| 2016-04-27 | $4.49 | $4.69 | $4.28 | $4.30 | $4.30 | 5,468 |
| 2016-04-26 | $4.58 | $4.58 | $4.18 | $4.45 | $4.45 | 10,604 |
| 2016-04-25 | $4.71 | $4.79 | $4.50 | $4.62 | $4.62 | 21,416 |
| 2016-04-22 | $5.00 | $5.00 | $4.60 | $4.73 | $4.73 | 4,111 |
| 2016-04-21 | $4.45 | $4.89 | $4.45 | $4.80 | $4.80 | 14,093 |
| 2016-04-20 | $5.17 | $5.21 | $4.21 | $4.45 | $4.45 | 21,365 |
| 2016-04-19 | $4.67 | $5.19 | $4.63 | $5.11 | $5.11 | 51,272 |
| 2016-04-18 | $4.54 | $4.88 | $4.48 | $4.61 | $4.61 | 13,131 |
| 2016-04-15 | $4.49 | $4.80 | $4.46 | $4.51 | $4.51 | 25,206 |
| 2016-04-14 | $4.09 | $4.68 | $4.01 | $4.31 | $4.31 | 24,522 |
| 2016-04-13 | $4.14 | $4.30 | $3.87 | $4.13 | $4.13 | 23,527 |
| 2016-04-12 | $4.17 | $4.23 | $3.63 | $4.15 | $4.15 | 73,412 |
| 2016-04-11 | $4.84 | $4.90 | $4.03 | $4.24 | $4.24 | 109,085 |
| 2016-04-08 | $3.50 | $5.19 | $3.50 | $4.65 | $4.65 | 247,251 |
| 2016-04-07 | $3.27 | $3.46 | $3.23 | $3.46 | $3.46 | 15,866 |
| 2016-04-06 | $2.99 | $3.30 | $2.91 | $3.29 | $3.29 | 27,702 |
| 2016-04-05 | $2.97 | $2.98 | $2.83 | $2.95 | $2.95 | 5,338 |
| 2016-04-04 | $2.58 | $2.95 | $2.58 | $2.89 | $2.89 | 30,874 |
| 2016-04-01 | $2.41 | $2.57 | $2.25 | $2.57 | $2.57 | 26,369 |
| 2016-03-31 | $2.57 | $2.57 | $2.35 | $2.46 | $2.46 | 4,600 |
| 2016-03-30 | $2.48 | $2.54 | $2.48 | $2.54 | $2.54 | 3,613 |
| 2016-03-29 | $2.59 | $2.60 | $2.59 | $2.60 | $2.60 | 524 |
| 2016-03-28 | $2.62 | $2.63 | $2.52 | $2.56 | $2.56 | 3,980 |
| 2016-03-24 | $2.43 | $2.65 | $2.43 | $2.65 | $2.65 | 6,379 |
| 2016-03-23 | $2.50 | $2.63 | $2.43 | $2.51 | $2.51 | 5,070 |
| 2016-03-22 | $2.63 | $2.65 | $2.25 | $2.55 | $2.55 | 11,411 |
| 2016-03-21 | $2.30 | $2.57 | $2.30 | $2.53 | $2.53 | 9,250 |
| 2016-03-18 | $2.31 | $2.38 | $2.31 | $2.32 | $2.32 | 1,086 |
| 2016-03-17 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 400 |
| 2016-03-16 | $2.38 | $2.38 | $2.31 | $2.31 | $2.31 | 621 |
| 2016-03-15 | $2.37 | $2.37 | $2.30 | $2.37 | $2.37 | 7,102 |
| 2016-03-14 | $2.38 | $2.38 | $2.32 | $2.38 | $2.38 | 7,212 |
| 2016-03-11 | $2.35 | $2.43 | $2.35 | $2.38 | $2.38 | 1,659 |
| 2016-03-10 | $2.46 | $2.46 | $2.33 | $2.33 | $2.33 | 785 |
| 2016-03-09 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 1,000 |
| 2016-03-08 | $2.48 | $2.48 | $2.44 | $2.44 | $2.44 | 3,312 |
| 2016-03-07 | $2.52 | $2.63 | $2.52 | $2.55 | $2.55 | 8,555 |
| 2016-03-04 | $2.40 | $2.55 | $2.39 | $2.52 | $2.52 | 9,439 |
| 2016-03-03 | $2.43 | $2.43 | $2.41 | $2.41 | $2.41 | 1,124 |
| 2016-03-02 | $2.32 | $2.32 | $2.30 | $2.30 | $2.30 | 2,418 |
| 2016-03-01 | $2.41 | $2.50 | $2.24 | $2.34 | $2.34 | 5,871 |
| 2016-02-29 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 201 |
| 2016-02-26 | $2.53 | $2.53 | $2.26 | $2.50 | $2.50 | 4,785 |
| 2016-02-25 | $2.46 | $2.50 | $2.24 | $2.46 | $2.46 | 5,613 |
| 2016-02-24 | $2.37 | $2.38 | $2.33 | $2.35 | $2.35 | 1,063 |
| 2016-02-23 | $2.24 | $2.50 | $2.14 | $2.24 | $2.24 | 12,606 |
| 2016-02-22 | $2.21 | $2.43 | $2.07 | $2.14 | $2.14 | 10,555 |
| 2016-02-19 | $2.43 | $2.53 | $2.02 | $2.26 | $2.26 | 17,714 |
| 2016-02-18 | $2.55 | $2.55 | $2.32 | $2.32 | $2.32 | 1,161 |
| 2016-02-17 | $2.33 | $2.61 | $2.30 | $2.48 | $2.48 | 13,251 |
| 2016-02-16 | $2.08 | $2.40 | $2.08 | $2.38 | $2.38 | 3,566 |
| 2016-02-12 | $2.29 | $2.39 | $2.18 | $2.30 | $2.30 | 7,542 |
| 2016-02-11 | $2.31 | $2.32 | $2.08 | $2.16 | $2.16 | 7,663 |
| 2016-02-10 | $2.36 | $2.52 | $2.27 | $2.30 | $2.30 | 2,763 |
| 2016-02-09 | $2.69 | $2.69 | $2.31 | $2.41 | $2.41 | 2,061 |
| 2016-02-08 | $2.30 | $2.47 | $2.30 | $2.47 | $2.47 | 5,036 |
| 2016-02-05 | $2.47 | $2.61 | $2.31 | $2.61 | $2.61 | 8,228 |
| 2016-02-04 | $2.48 | $2.54 | $2.37 | $2.41 | $2.41 | 805 |
| 2016-02-03 | $2.68 | $2.68 | $2.38 | $2.38 | $2.38 | 2,721 |
| 2016-02-02 | $2.38 | $2.51 | $2.30 | $2.47 | $2.47 | 5,367 |
| 2016-02-01 | $2.56 | $2.68 | $2.28 | $2.48 | $2.48 | 6,051 |
| 2016-01-29 | $2.49 | $2.70 | $2.28 | $2.49 | $2.49 | 22,156 |
| 2016-01-28 | $2.68 | $2.68 | $2.18 | $2.46 | $2.46 | 19,706 |
| 2016-01-27 | $2.68 | $2.68 | $2.40 | $2.44 | $2.44 | 10,335 |
| 2016-01-26 | $2.57 | $2.59 | $2.41 | $2.48 | $2.48 | 19,344 |
| 2016-01-25 | $2.57 | $2.58 | $2.38 | $2.52 | $2.52 | 15,897 |
| 2016-01-22 | $2.33 | $2.59 | $2.16 | $2.58 | $2.58 | 29,964 |
| 2016-01-21 | $2.53 | $2.53 | $2.33 | $2.34 | $2.34 | 4,850 |
| 2016-01-20 | $2.56 | $2.60 | $2.00 | $2.32 | $2.32 | 24,815 |
| 2016-01-19 | $2.39 | $2.56 | $2.31 | $2.33 | $2.33 | 9,396 |
| 2016-01-15 | $2.79 | $2.79 | $2.25 | $2.46 | $2.46 | 39,613 |
| 2016-01-14 | $2.54 | $2.90 | $2.46 | $2.56 | $2.56 | 8,418 |
| 2016-01-13 | $2.79 | $2.90 | $2.45 | $2.53 | $2.53 | 10,567 |
| 2016-01-12 | $2.73 | $2.85 | $2.73 | $2.85 | $2.85 | 3,604 |
| 2016-01-11 | $2.88 | $2.99 | $2.60 | $2.99 | $2.99 | 25,387 |
| 2016-01-08 | $3.01 | $3.01 | $2.85 | $2.99 | $2.99 | 5,047 |
| 2016-01-07 | $2.28 | $2.99 | $2.03 | $2.85 | $2.85 | 22,596 |
| 2016-01-06 | $3.09 | $3.21 | $2.91 | $3.01 | $3.01 | 27,763 |
| 2016-01-05 | $3.34 | $3.60 | $3.02 | $3.02 | $3.02 | 83,071 |
| 2016-01-04 | $3.26 | $3.26 | $2.72 | $3.17 | $3.17 | 18,581 |
| 2015-12-31 | $2.51 | $3.31 | $2.40 | $3.26 | $3.26 | 44,731 |
| 2015-12-30 | $2.46 | $2.50 | $2.46 | $2.47 | $2.47 | 25,250 |
| 2015-12-29 | $2.46 | $2.49 | $2.45 | $2.45 | $2.45 | 14,055 |
| 2015-12-28 | $2.37 | $2.64 | $2.30 | $2.46 | $2.46 | 26,899 |
| 2015-12-24 | $2.56 | $2.56 | $2.25 | $2.50 | $2.50 | 30,634 |
| 2015-12-23 | $2.60 | $2.63 | $2.56 | $2.58 | $2.58 | 18,150 |
| 2015-12-22 | $2.58 | $2.64 | $2.56 | $2.64 | $2.64 | 22,456 |
| 2015-12-21 | $2.67 | $2.70 | $2.45 | $2.64 | $2.64 | 33,357 |
| 2015-12-18 | $2.71 | $2.75 | $2.65 | $2.71 | $2.71 | 23,987 |
| 2015-12-17 | $2.74 | $2.74 | $2.66 | $2.67 | $2.67 | 8,923 |
| 2015-12-16 | $2.75 | $2.75 | $2.65 | $2.70 | $2.70 | 14,542 |
| 2015-12-15 | $2.77 | $2.92 | $2.65 | $2.80 | $2.80 | 8,355 |
| 2015-12-14 | $3.23 | $3.25 | $2.80 | $2.81 | $2.81 | 23,255 |
| 2015-12-11 | $3.19 | $3.19 | $3.12 | $3.15 | $3.15 | 3,694 |
| 2015-12-10 | $3.18 | $3.20 | $3.13 | $3.13 | $3.13 | 6,100 |
| 2015-12-09 | $3.23 | $3.30 | $3.15 | $3.24 | $3.24 | 11,884 |
| 2015-12-08 | $3.25 | $3.40 | $3.22 | $3.23 | $3.23 | 22,222 |
| 2015-12-07 | $3.22 | $3.30 | $3.22 | $3.25 | $3.25 | 18,200 |
| 2015-12-04 | $3.30 | $3.33 | $3.20 | $3.21 | $3.21 | 8,700 |
| 2015-12-03 | $3.34 | $3.37 | $3.29 | $3.33 | $3.33 | 1,255 |
| 2015-12-02 | $3.30 | $3.50 | $3.21 | $3.46 | $3.46 | 10,500 |
| 2015-12-01 | $3.47 | $3.50 | $3.20 | $3.32 | $3.32 | 16,608 |
| 2015-11-30 | $3.27 | $3.37 | $3.14 | $3.16 | $3.16 | 9,932 |
| 2015-11-27 | $3.40 | $3.47 | $3.12 | $3.43 | $3.43 | 9,900 |
| 2015-11-25 | $3.14 | $3.48 | $3.12 | $3.48 | $3.48 | 3,453 |
| 2015-11-24 | $3.40 | $3.50 | $3.24 | $3.24 | $3.24 | 10,612 |
| 2015-11-23 | $3.50 | $3.51 | $3.38 | $3.45 | $3.45 | 10,317 |
| 2015-11-20 | $3.27 | $3.49 | $3.23 | $3.38 | $3.38 | 2,974 |
| 2015-11-19 | $3.52 | $3.54 | $3.17 | $3.48 | $3.48 | 6,099 |
| 2015-11-18 | $3.51 | $3.68 | $3.36 | $3.55 | $3.55 | 9,920 |
| 2015-11-17 | $3.63 | $3.70 | $3.50 | $3.60 | $3.60 | 12,420 |
| 2015-11-16 | $3.24 | $3.58 | $3.14 | $3.57 | $3.57 | 23,126 |
| 2015-11-13 | $3.25 | $3.25 | $2.80 | $3.10 | $3.10 | 21,568 |
| 2015-11-12 | $2.88 | $3.02 | $2.70 | $2.77 | $2.77 | 24,402 |
| 2015-11-11 | $3.05 | $3.10 | $2.83 | $2.87 | $2.87 | 14,288 |
| 2015-11-10 | $3.05 | $3.08 | $3.03 | $3.07 | $3.07 | 5,360 |
| 2015-11-09 | $3.08 | $3.16 | $3.05 | $3.05 | $3.05 | 11,401 |
| 2015-11-06 | $3.16 | $3.20 | $3.00 | $3.07 | $3.07 | 13,426 |
| 2015-11-05 | $2.82 | $3.06 | $2.82 | $2.97 | $2.97 | 5,909 |
| 2015-11-04 | $2.87 | $2.97 | $2.81 | $2.91 | $2.91 | 13,544 |
| 2015-11-03 | $2.95 | $3.00 | $2.88 | $3.00 | $3.00 | 7,500 |
| 2015-11-02 | $2.91 | $2.96 | $2.80 | $2.95 | $2.95 | 7,676 |
| 2015-10-30 | $2.98 | $2.98 | $2.82 | $2.82 | $2.82 | 7,452 |
| 2015-10-29 | $2.95 | $3.00 | $2.84 | $3.00 | $3.00 | 3,646 |
| 2015-10-28 | $2.90 | $2.95 | $2.82 | $2.95 | $2.95 | 5,278 |
| 2015-10-27 | $2.81 | $2.97 | $2.76 | $2.86 | $2.86 | 22,551 |
| 2015-10-26 | $2.85 | $3.06 | $2.80 | $2.90 | $2.90 | 15,428 |
| 2015-10-23 | $2.83 | $3.07 | $2.71 | $2.85 | $2.85 | 11,270 |
| 2015-10-22 | $2.83 | $2.90 | $2.71 | $2.81 | $2.81 | 6,875 |
| 2015-10-21 | $3.06 | $3.25 | $2.72 | $2.86 | $2.86 | 13,730 |
| 2015-10-20 | $3.23 | $3.23 | $2.90 | $3.05 | $3.05 | 10,026 |
| 2015-10-19 | $2.90 | $3.21 | $2.90 | $3.16 | $3.16 | 20,779 |
| 2015-10-16 | $3.04 | $3.27 | $2.94 | $2.94 | $2.94 | 4,775 |
| 2015-10-15 | $2.80 | $3.01 | $2.80 | $3.01 | $3.01 | 29,589 |
| 2015-10-14 | $2.75 | $2.83 | $2.73 | $2.75 | $2.75 | 7,013 |
| 2015-10-13 | $2.80 | $2.82 | $2.69 | $2.70 | $2.70 | 6,618 |
| 2015-10-12 | $3.00 | $3.00 | $2.72 | $2.89 | $2.89 | 7,983 |
| 2015-10-09 | $2.97 | $2.99 | $2.90 | $2.98 | $2.98 | 9,091 |
| 2015-10-08 | $2.97 | $3.00 | $2.91 | $3.00 | $3.00 | 13,508 |
| 2015-10-07 | $3.00 | $3.00 | $2.75 | $2.84 | $2.84 | 21,995 |
| 2015-10-06 | $3.10 | $3.16 | $2.86 | $2.98 | $2.98 | 18,357 |
| 2015-10-05 | $2.95 | $3.18 | $2.62 | $3.01 | $3.01 | 25,047 |
| 2015-10-02 | $3.08 | $3.33 | $2.83 | $3.00 | $3.00 | 103,332 |
| 2015-10-01 | $3.51 | $3.60 | $3.20 | $3.28 | $3.28 | 35,375 |
| 2015-09-30 | $3.50 | $3.58 | $3.46 | $3.55 | $3.55 | 9,801 |
| 2015-09-29 | $3.49 | $3.61 | $3.41 | $3.50 | $3.50 | 29,573 |
| 2015-09-28 | $3.34 | $3.58 | $3.25 | $3.51 | $3.51 | 38,349 |
| 2015-09-25 | $3.69 | $3.69 | $3.45 | $3.55 | $3.55 | 9,053 |
| 2015-09-24 | $3.51 | $3.64 | $3.41 | $3.61 | $3.61 | 13,300 |
| 2015-09-23 | $3.62 | $3.62 | $3.30 | $3.40 | $3.40 | 18,329 |
| 2015-09-22 | $3.39 | $3.51 | $3.34 | $3.37 | $3.37 | 10,158 |
| 2015-09-21 | $3.48 | $3.83 | $3.36 | $3.80 | $3.80 | 14,338 |
| 2015-09-18 | $3.26 | $3.48 | $3.26 | $3.48 | $3.48 | 10,152 |
| 2015-09-17 | $3.34 | $3.39 | $3.14 | $3.25 | $3.25 | 18,509 |
| 2015-09-16 | $3.38 | $3.45 | $3.21 | $3.27 | $3.27 | 10,518 |
| 2015-09-15 | $3.60 | $3.60 | $3.30 | $3.37 | $3.37 | 16,712 |
| 2015-09-14 | $3.55 | $3.93 | $3.50 | $3.59 | $3.59 | 10,353 |
| 2015-09-11 | $3.48 | $3.63 | $3.45 | $3.55 | $3.55 | 7,407 |
| 2015-09-10 | $3.57 | $3.68 | $3.49 | $3.55 | $3.55 | 12,255 |
| 2015-09-09 | $3.83 | $3.90 | $3.50 | $3.51 | $3.51 | 18,338 |
| 2015-09-08 | $3.87 | $3.87 | $3.70 | $3.81 | $3.81 | 9,151 |
| 2015-09-04 | $3.87 | $3.87 | $3.83 | $3.83 | $3.83 | 3,212 |
| 2015-09-03 | $3.87 | $3.90 | $3.87 | $3.90 | $3.90 | 1,070 |
| 2015-09-02 | $3.84 | $3.85 | $3.78 | $3.85 | $3.85 | 1,800 |
| 2015-09-01 | $3.80 | $3.90 | $3.76 | $3.83 | $3.83 | 7,077 |
| 2015-08-31 | $3.81 | $3.91 | $3.81 | $3.89 | $3.89 | 5,841 |
SteadyMed Ltd (STDY) News Headlines
Recent SteadyMed Ltd (STDY) News
Similar Companies to SteadyMed Ltd (STDY) 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 | -- | -- | -- |