Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antibe Therapeutics Inc (TSV: ATE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.3800 0.3900 0.3800 0.3900 370,645 +0.01(+1.30%)
May 30, 2018 0.3850 0.3900 0.3800 0.3850 478,187 +0.01(+1.32%)
May 29, 2018 0.3900 0.3900 0.3800 0.3800 405,307 -0.01(-2.56%)
May 28, 2018 0.3900 0.3950 0.3850 0.3900 238,126 +0.00(+0.00%)
May 25, 2018 0.3900 0.3900 0.3800 0.3900 236,244 +0.00(+0.00%)
May 24, 2018 0.3900 0.4000 0.3800 0.3900 1,051,883 +0.02(+4.00%)
May 23, 2018 0.3800 0.3850 0.3750 0.3750 111,885 -0.02(-3.85%)
May 22, 2018 0.3850 0.3900 0.3700 0.3900 548,018 +0.00(+0.00%)
May 18, 2018 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
May 17, 2018 0.3850 0.3950 0.3750 0.3800 541,574 +0.00(+0.00%)
May 16, 2018 0.3850 0.3850 0.3650 0.3800 521,110 -0.01(-1.30%)
May 15, 2018 0.3850 0.3850 0.3750 0.3850 381,497 +0.00(+0.00%)
May 14, 2018 0.3850 0.3850 0.3700 0.3850 324,380 +0.00(+0.00%)
May 11, 2018 0.3750 0.3850 0.3700 0.3850 361,429 +0.02(+4.05%)
May 10, 2018 0.3850 0.3850 0.3700 0.3700 582,810 -0.02(-3.90%)
May 09, 2018 0.3950 0.3950 0.3800 0.3850 451,584 -0.01(-1.28%)
May 08, 2018 0.3900 0.4000 0.3800 0.3900 358,670 +0.01(+1.30%)
May 07, 2018 0.4000 0.4100 0.3850 0.3850 244,384 -0.02(-3.75%)
May 04, 2018 0.3950 0.4250 0.3900 0.4000 139,730 +0.01(+1.27%)
May 03, 2018 0.4000 0.4000 0.3850 0.3950 321,691 -0.02(-4.82%)
May 02, 2018 0.3850 0.4150 0.3850 0.4150 726,197 +0.04(+10.67%)
May 01, 2018 0.3800 0.3850 0.3750 0.3750 433,213 -0.02(-5.06%)
Apr 30, 2018 0.4150 0.4150 0.3750 0.3950 1,471,124 -0.01(-3.66%)
Apr 27, 2018 0.4050 0.4100 0.4050 0.4100 205,388 +0.00(+1.23%)
Apr 26, 2018 0.4550 0.4550 0.4000 0.4050 807,033 -0.00(-1.22%)
Apr 25, 2018 0.4100 0.4100 0.3900 0.4100 628,919 -0.01(-1.20%)
Apr 24, 2018 0.4300 0.4350 0.4000 0.4150 858,830 -0.02(-4.60%)
Apr 23, 2018 0.4500 0.4500 0.4250 0.4350 1,030,297 -0.02(-4.40%)
Apr 20, 2018 0.4600 0.4700 0.4550 0.4550 721,440 -0.01(-3.19%)
Apr 19, 2018 0.4750 0.4750 0.4600 0.4700 763,322 -0.01(-2.08%)
Apr 18, 2018 0.4850 0.4850 0.4650 0.4800 747,143 -0.01(-1.03%)
Apr 17, 2018 0.4750 0.4850 0.4600 0.4850 709,395 +0.01(+2.11%)
Apr 16, 2018 0.4450 0.4750 0.4400 0.4750 906,814 +0.02(+4.40%)
Apr 13, 2018 0.4750 0.4850 0.4500 0.4550 1,132,436 -0.01(-1.09%)
Apr 12, 2018 0.5100 0.5100 0.4600 0.4600 1,707,626 -0.03(-7.07%)
Apr 11, 2018 0.4950 0.5200 0.4850 0.4950 3,184,290 -0.01(-1.00%)
Apr 10, 2018 0.4600 0.5100 0.4400 0.5000 4,008,556 +0.04(+8.70%)
Apr 09, 2018 0.4400 0.4600 0.4250 0.4600 2,155,820 +0.04(+9.52%)
Apr 06, 2018 0.4100 0.4350 0.4050 0.4200 1,779,046 +0.02(+5.00%)
Apr 05, 2018 0.4150 0.4150 0.4000 0.4000 792,519 -0.02(-4.76%)
Apr 04, 2018 0.4250 0.4250 0.3800 0.4200 1,485,023 -0.01(-2.33%)
Apr 03, 2018 0.4450 0.4650 0.4300 0.4300 1,650,586 -0.03(-5.49%)
Apr 02, 2018 0.4300 0.4550 0.4050 0.4550 2,160,868 +0.02(+4.60%)
Mar 29, 2018 0.4350 0.4350 0.4350 0 +0.03(+8.75%)
Mar 28, 2018 0.4200 0.4250 0.3800 0.4000 4,731,048 -0.04(-9.09%)
Mar 27, 2018 0.4750 0.4800 0.4200 0.4400 2,298,052 -0.04(-9.28%)
Mar 26, 2018 0.5000 0.5000 0.4450 0.4850 2,500,753 -0.01(-1.02%)
Mar 23, 2018 0.5300 0.5400 0.4850 0.4900 2,569,428 -0.03(-5.77%)
Mar 22, 2018 0.4700 0.5600 0.4700 0.5200 7,150,695 +0.04(+7.22%)
Mar 21, 2018 0.6100 0.6400 0.4800 0.4850 8,522,050 -0.16(-24.22%)
Mar 20, 2018 0.6000 0.7900 0.5800 0.6400 17,410,792 +0.28(+77.78%)
Mar 19, 2018 0.3450 0.3600 0.3200 0.3600 2,685,997 +0.03(+10.77%)
Mar 16, 2018 0.3750 0.4000 0.3100 0.3250 6,629,359 -0.03(-9.72%)
Mar 15, 2018 0.3400 0.3650 0.3350 0.3600 4,471,270 +0.01(+2.86%)
Mar 14, 2018 0.3650 0.3800 0.3350 0.3500 4,622,065 -0.03(-6.67%)
Mar 13, 2018 0.3800 0.4400 0.3600 0.3750 14,495,795 +0.01(+2.74%)
Mar 12, 2018 0.2950 0.3800 0.2950 0.3650 10,169,727 +0.08(+30.36%)
Mar 09, 2018 0.2450 0.2800 0.2450 0.2800 1,715,310 +0.04(+16.67%)
Mar 08, 2018 0.2500 0.2600 0.2400 0.2400 1,168,527 -0.01(-2.04%)
Mar 07, 2018 0.2600 0.2450 838,726 -0.01(-2.00%)
Mar 06, 2018 0.2550 0.2550 0.2350 0.2500 762,533 -0.01(-1.96%)
Mar 05, 2018 0.2600 0.2600 0.2500 0.2550 1,106,838 -0.01(-1.92%)
Mar 02, 2018 0.2600 0.2600 0.2450 0.2600 404,662 +0.01(+4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.