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 29, 2020 0.7400 0.8200 0.7100 0.7700 4,445,745 +0.04(+5.48%)
May 28, 2020 0.7400 0.7600 0.7100 0.7300 1,334,653 +0.00(+0.00%)
May 27, 2020 0.7100 0.7400 0.7100 0.7300 1,128,566 +0.02(+2.82%)
May 26, 2020 0.7000 0.7100 0.6900 0.7100 844,037 +0.01(+1.43%)
May 25, 2020 0.6900 0.7000 0.6800 0.7000 405,980 +0.01(+1.45%)
May 22, 2020 0.7000 0.7000 0.6800 0.6900 580,842 -0.01(-1.43%)
May 21, 2020 0.6800 0.7000 0.6800 0.7000 235,970 +0.00(+0.00%)
May 20, 2020 0.7000 0.7000 0.6700 0.7000 559,268 +0.03(+4.48%)
May 19, 2020 0.7000 0.7100 0.6700 0.6700 1,120,453 -0.03(-4.29%)
May 15, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 14, 2020 0.6700 0.7000 0.6600 0.7000 1,189,163 +0.04(+6.06%)
May 13, 2020 0.7000 0.7000 0.6600 0.6600 1,156,604 -0.04(-5.71%)
May 12, 2020 0.7000 0.7000 0.6900 0.7000 181,630 +0.01(+1.45%)
May 11, 2020 0.6900 0.7000 0.6900 0.6900 258,648 -0.01(-1.43%)
May 08, 2020 0.7000 0.7100 0.6900 0.7000 488,129 +0.00(+0.00%)
May 07, 2020 0.7100 0.7100 0.6800 0.7000 535,670 +0.01(+1.45%)
May 06, 2020 0.7000 0.7100 0.6800 0.6900 1,085,741 +0.01(+1.47%)
May 05, 2020 0.6400 0.6900 0.6400 0.6800 931,714 +0.04(+6.25%)
May 04, 2020 0.6000 0.6500 0.5700 0.6400 4,950,800 -0.07(-9.86%)
May 01, 2020 0.7000 0.7200 0.6900 0.7100 787,118 +0.01(+1.43%)
Apr 30, 2020 0.7500 0.7600 0.7000 0.7000 1,836,664 -0.05(-6.67%)
Apr 29, 2020 0.7100 0.7800 0.6900 0.7500 3,282,617 +0.04(+5.63%)
Apr 28, 2020 0.7500 0.7500 0.7100 0.7100 1,185,768 -0.03(-4.05%)
Apr 27, 2020 0.7600 0.7800 0.7100 0.7400 1,174,745 -0.02(-2.63%)
Apr 24, 2020 0.7700 0.7900 0.7400 0.7600 1,318,898 +0.00(+0.00%)
Apr 23, 2020 0.7500 0.7700 0.7300 0.7600 1,098,245 +0.02(+2.70%)
Apr 22, 2020 0.6900 0.7400 0.6900 0.7400 802,816 +0.05(+7.25%)
Apr 21, 2020 0.7000 0.7200 0.6800 0.6900 1,499,783 -0.03(-4.17%)
Apr 20, 2020 0.7300 0.7500 0.7000 0.7200 1,324,028 -0.02(-2.70%)
Apr 17, 2020 0.7600 0.7900 0.7300 0.7400 2,415,681 +0.00(+0.00%)
Apr 16, 2020 0.7000 0.7600 0.6900 0.7400 1,734,557 +0.05(+7.25%)
Apr 15, 2020 0.6800 0.7000 0.6500 0.6900 679,714 +0.00(+0.00%)
Apr 14, 2020 0.7800 0.8100 0.6500 0.6900 5,085,730 -0.07(-9.21%)
Apr 13, 2020 0.7000 0.8000 0.7000 0.7600 3,093,623 +0.07(+10.14%)
Apr 09, 2020 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Apr 08, 2020 0.6200 0.6700 0.6100 0.6700 1,648,356 +0.05(+8.06%)
Apr 07, 2020 0.6200 0.6300 0.6100 0.6200 757,031 +0.01(+1.64%)
Apr 06, 2020 0.6000 0.6300 0.6000 0.6100 1,095,850 +0.02(+3.39%)
Apr 03, 2020 0.5700 0.5900 0.5600 0.5900 433,333 +0.01(+1.72%)
Apr 02, 2020 0.5700 0.5800 0.5600 0.5800 439,796 +0.02(+3.57%)
Apr 01, 2020 0.6000 0.6000 0.5400 0.5600 1,764,399 -0.05(-8.20%)
Mar 31, 2020 0.6100 0.6100 0.5800 0.6100 907,750 +0.00(+0.00%)
Mar 30, 2020 0.5800 0.6100 0.5700 0.6100 942,026 +0.03(+5.17%)
Mar 27, 2020 0.5600 0.5800 0.5500 0.5800 576,012 +0.01(+1.75%)
Mar 26, 2020 0.5700 0.6100 0.5600 0.5700 1,070,211 +0.00(+0.00%)
Mar 25, 2020 0.5800 0.5800 0.5500 0.5700 894,379 +0.00(+0.00%)
Mar 24, 2020 0.5900 0.6200 0.5600 0.5700 2,911,268 +0.03(+5.56%)
Mar 23, 2020 0.4550 0.5900 0.4550 0.5400 2,757,025 +0.09(+18.68%)
Mar 20, 2020 0.4600 0.4700 0.4350 0.4550 1,540,523 +0.03(+5.81%)
Mar 19, 2020 0.4200 0.4450 0.4200 0.4300 938,341 +0.02(+3.61%)
Mar 18, 2020 0.4400 0.4400 0.4050 0.4150 1,367,705 -0.04(-7.78%)
Mar 17, 2020 0.4650 0.4650 0.4250 0.4500 1,156,265 +0.01(+2.27%)
Mar 16, 2020 0.4400 0.4600 0.3950 0.4400 2,595,303 -0.06(-12.00%)
Mar 13, 2020 0.5200 0.5500 0.4600 0.5000 2,384,758 +0.01(+1.01%)
Mar 12, 2020 0.4500 0.5200 0.4500 0.4950 4,256,626 -0.07(-11.61%)
Mar 11, 2020 0.6200 0.6200 0.5200 0.5600 2,069,987 -0.07(-11.11%)
Mar 10, 2020 0.6400 0.6600 0.5800 0.6300 1,259,178 +0.02(+3.28%)
Mar 09, 2020 0.6800 0.6900 0.6000 0.6100 3,667,105 -0.10(-14.08%)
Mar 06, 2020 0.6800 0.7200 0.6750 0.7100 2,156,387 +0.02(+2.90%)
Mar 05, 2020 0.6500 0.6900 0.6500 0.6900 2,529,667 +0.04(+6.15%)
Mar 04, 2020 0.6500 0.6600 0.6400 0.6500 1,036,727 +0.00(+0.00%)
Mar 03, 2020 0.6300 0.6700 0.6200 0.6500 1,715,519 +0.02(+3.17%)
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.