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

Antibe Therapeutics Inc (OP: ATBPF )

0.2156 UNCHANGED
Last Price Updated: 3:46 PM EDT, Apr 8, 2024 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 (%)
Apr 30, 2018 0.3070 0.3186 0.2980 0.3050 22,301 +0.00(+0.96%)
Apr 27, 2018 0.3200 0.3239 0.3021 0.3021 61,527 -0.01(-3.48%)
Apr 26, 2018 0.3372 0.3474 0.3091 0.3130 361,238 -0.00(-0.13%)
Apr 25, 2018 0.3185 0.3224 0.3089 0.3134 50,367 -0.01(-3.21%)
Apr 24, 2018 0.3408 0.3408 0.3140 0.3238 106,188 -0.02(-4.76%)
Apr 23, 2018 0.3532 0.3549 0.3399 0.3400 36,753 -0.01(-2.89%)
Apr 20, 2018 0.3700 0.3733 0.3501 0.3501 36,730 -0.01(-3.41%)
Apr 19, 2018 0.3809 0.3809 0.3625 0.3625 95,134 -0.02(-4.61%)
Apr 18, 2018 0.3694 0.3825 0.3692 0.3800 39,560 -0.01(-3.06%)
Apr 17, 2018 0.3653 0.3920 0.3653 0.3920 21,505 +0.02(+5.66%)
Apr 16, 2018 0.3578 0.3735 0.3539 0.3710 28,055 +0.01(+2.23%)
Apr 13, 2018 0.3792 0.3868 0.3629 0.3629 64,487 -0.02(-4.25%)
Apr 12, 2018 0.4013 0.4013 0.3790 0.3790 113,805 -0.02(-5.62%)
Apr 11, 2018 0.4000 0.4179 0.3801 0.4016 226,035 +0.01(+2.28%)
Apr 10, 2018 0.3600 0.4020 0.3436 0.3926 194,820 +0.04(+10.31%)
Apr 09, 2018 0.3392 0.3559 0.3310 0.3559 104,422 +0.03(+7.85%)
Apr 06, 2018 0.3268 0.3399 0.3128 0.3300 246,201 +0.01(+3.42%)
Apr 05, 2018 0.3160 0.3249 0.3160 0.3191 50,410 -0.01(-2.09%)
Apr 04, 2018 0.3430 0.3430 0.3001 0.3259 267,517 -0.01(-4.15%)
Apr 03, 2018 0.3590 0.3590 0.3340 0.3400 174,245 -0.01(-2.86%)
Apr 02, 2018 0.3460 0.3500 0.3150 0.3500 164,536 +0.02(+5.49%)
Mar 29, 2018 0.3318 0.3318 0.3318 0 +0.02(+7.03%)
Mar 28, 2018 0.3272 0.3327 0.2931 0.3100 167,612 -0.03(-7.60%)
Mar 27, 2018 0.3715 0.3775 0.3342 0.3355 131,685 -0.03(-8.56%)
Mar 26, 2018 0.3893 0.4000 0.3437 0.3669 236,888 -0.01(-3.70%)
Mar 23, 2018 0.4100 0.4186 0.3780 0.3810 108,625 -0.02(-3.96%)
Mar 22, 2018 0.3770 0.4377 0.3620 0.3967 260,448 +0.02(+4.97%)
Mar 21, 2018 0.4724 0.4879 0.3779 0.3779 601,039 -0.11(-22.86%)
Mar 20, 2018 0.4613 0.5993 0.4377 0.4899 1,097,916 +0.21(+74.96%)
Mar 19, 2018 0.2658 0.2800 0.2431 0.2800 255,879 +0.03(+11.13%)
Mar 16, 2018 0.2907 0.3069 0.2420 0.2520 251,630 -0.03(-11.19%)
Mar 15, 2018 0.2771 0.2837 0.2585 0.2837 261,257 +0.00(+1.43%)
Mar 14, 2018 0.2841 0.2927 0.2645 0.2797 196,856 -0.02(-5.19%)
Mar 13, 2018 0.2976 0.3300 0.2871 0.2950 452,207 +0.01(+1.72%)
Mar 12, 2018 0.2280 0.2985 0.2280 0.2900 323,508 +0.07(+32.06%)
Mar 09, 2018 0.1927 0.2196 0.1891 0.2196 71,335 +0.02(+10.13%)
Mar 08, 2018 0.2000 0.2031 0.1852 0.1994 222,300 -0.00(-0.30%)
Mar 07, 2018 0.1935 0.2013 0.1935 0.2000 113,070 +0.01(+2.56%)
Mar 06, 2018 0.1885 0.1965 0.1795 0.1950 74,050 -0.01(-2.50%)
Mar 05, 2018 0.2061 0.2061 0.1885 0.2000 94,900 -0.00(-1.23%)
Mar 02, 2018 0.1993 0.2025 0.1922 0.2025 35,500 +0.00(+1.25%)
Mar 01, 2018 0.2000 0.2154 0.1895 0.2000 186,775 +0.00(+0.00%)
Feb 28, 2018 0.2191 0.2230 0.1953 0.2000 85,858 -0.02(-7.14%)
Feb 27, 2018 0.2251 0.2251 0.2130 0.2154 111,386 -0.01(-5.29%)
Feb 26, 2018 0.2420 0.2467 0.2231 0.2274 323,611 -0.01(-5.68%)
Feb 23, 2018 0.2336 0.2419 0.2305 0.2411 92,049 +0.01(+4.83%)
Feb 22, 2018 0.2239 0.2371 0.2194 0.2300 189,300 -0.00(-0.65%)
Feb 21, 2018 0.2239 0.2350 0.2239 0.2315 141,546 +0.00(+0.65%)
Feb 20, 2018 0.2360 0.2558 0.2300 0.2300 312,361 -0.00(-1.25%)
Feb 16, 2018 0.2329 0.2329 0.2329 0 +0.03(+13.61%)
Feb 15, 2018 0.2119 0.2119 0.1990 0.2050 194,250 -0.01(-4.43%)
Feb 14, 2018 0.1911 0.2145 0.1911 0.2145 131,915 +0.02(+10.28%)
Feb 13, 2018 0.1866 0.1945 0.1661 0.1945 8,820 +0.01(+6.52%)
Feb 12, 2018 0.1827 0.1827 0.1730 0.1826 5,516 +0.01(+3.40%)
Feb 09, 2018 0.1766 0.1766 0.1766 0.1766 5,000 +0.01(+3.88%)
Feb 08, 2018 0.1789 0.1789 0.1700 0.1700 11,090 -0.00(-1.45%)
Feb 07, 2018 0.1730 0.1651 0.1725 40,090 +0.00(+1.47%)
Feb 06, 2018 0.1620 0.1816 0.1620 0.1700 27,400 -0.00(-2.80%)
Feb 05, 2018 0.1810 0.1580 0.1749 60,114 +0.01(+6.65%)
Feb 02, 2018 0.1801 0.1817 0.1511 0.1640 162,800 -0.02(-9.59%)
Feb 01, 2018 0.2050 0.2050 0.1749 0.1814 100,699 -0.03(-12.37%)
Jan 31, 2018 0.2049 0.2161 0.2048 0.2070 104,391 +0.01(+6.26%)
Jan 30, 2018 0.2008 0.1845 0.1948 62,776 +0.03(+18.85%)
Jan 29, 2018 0.1700 0.1723 0.1639 0.1639 39,100 +0.01(+7.05%)
Jan 26, 2018 0.1599 0.1599 0.1531 0.1531 30,200 -0.01(-5.26%)
Jan 25, 2018 0.1600 0.1624 0.1599 0.1616 39,800 -0.00(-1.64%)
Jan 24, 2018 0.1512 0.1643 0.1512 0.1643 26,499 +0.00(+1.05%)
Jan 23, 2018 0.1654 0.1664 0.1545 0.1626 16,378 -0.00(-1.93%)
Jan 22, 2018 0.1521 0.1659 0.1521 0.1658 196,600 +0.02(+11.20%)
Jan 19, 2018 0.1628 0.1628 0.1491 0.1491 56,365 -0.01(-8.25%)
Jan 18, 2018 0.1620 0.1626 0.1515 0.1625 88,930 +0.00(+0.38%)
Jan 17, 2018 0.1623 0.1623 0.1562 0.1619 19,162 +0.01(+4.12%)
Jan 16, 2018 0.1581 0.1581 0.1529 0.1555 40,792 +0.00(+0.32%)
Jan 12, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jan 11, 2018 0.1529 0.1583 0.1456 0.1500 146,661 +0.02(+11.52%)
Jan 10, 2018 0.1482 0.1345 0.1345 15,500 -0.02(-15.14%)
Jan 09, 2018 0.1628 0.1628 0.1585 0.1585 13,000 -0.00(-2.76%)
Jan 08, 2018 0.1600 0.1739 0.1579 0.1630 174,750 +0.01(+5.03%)
Jan 05, 2018 0.1544 0.1558 0.1544 0.1552 11,100 +0.01(+3.47%)
Jan 04, 2018 0.1412 0.1500 0.1412 0.1500 3,500 -0.00(-1.13%)
Jan 03, 2018 0.1486 0.1517 0.1456 0.1517 165,800 +0.03(+24.66%)
Dec 29, 2017 0.1217 0.1217 0.1217 0 -0.00(-0.25%)
Dec 28, 2017 0.1212 0.1220 0.1212 0.1220 20,000 +0.00(+1.08%)
Dec 27, 2017 0.1197 0.1207 0.1154 0.1207 51,250 +0.01(+9.13%)
Dec 20, 2017 0.1106 0.1106 0.1106 0 -0.00(-1.86%)
Dec 18, 2017 0.1127 0.1127 0.1127 0 +0.01(+6.93%)
Dec 15, 2017 0.1054 0.1054 0.1054 0.1054 12,000 -0.00(-4.18%)
Dec 14, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+2.71%)
Dec 13, 2017 0.1071 0.1071 0.1071 0.1071 1,500 -0.01(-9.24%)
Dec 12, 2017 0.1180 0.1180 0.1180 0.1180 15,000 +0.00(+2.88%)
Dec 11, 2017 0.1246 0.1246 0.1147 0.1147 95,400 -0.00(-3.21%)
Dec 08, 2017 0.1139 0.1185 0.1139 0.1185 5,500 +0.01(+6.76%)
Dec 07, 2017 0.1207 0.1207 0.1110 0.1110 5,500 -0.01(-7.27%)
Dec 06, 2017 0.1197 0.1197 0.1197 0.1197 2,500 -0.01(-9.30%)
Dec 05, 2017 0.1382 0.1400 0.1291 0.1320 47,000 -0.00(-0.47%)
Dec 04, 2017 0.1340 0.1405 0.1200 0.1326 116,500 +0.03(+23.30%)
Dec 01, 2017 0.1079 0.1079 0.1075 0.1075 10,000 +0.02(+23.62%)
Nov 28, 2017 0.0870 0.0870 0.0870 0 -0.00(-1.14%)
Nov 27, 2017 0.0788 0.0908 0.0787 0.0880 145,800 +0.01(+11.68%)
Nov 24, 2017 0.0749 0.0788 0.0749 0.0788 23,473 +0.00(+4.37%)
Nov 21, 2017 0.0755 0.0755 0.0755 0.0755 1,200 -0.00(-3.21%)
Nov 16, 2017 0.0780 0.0780 0.0780 0 +0.01(+19.98%)
Nov 13, 2017 0.0650 0.0650 0.0650 0 -0.01(-15.46%)
Nov 07, 2017 0.0769 0.0769 0.0769 0 -0.00(-1.41%)
Nov 02, 2017 0.0780 0.0780 0.0780 0 +0.02(+28.08%)
Nov 01, 2017 0.0609 0.0609 0.0609 0.0609 1,400 -0.00(-4.25%)
Oct 30, 2017 0.0636 0.0636 0.0636 0 -0.01(-19.08%)
Oct 27, 2017 0.0786 0.0786 0.0786 0.0786 12,600 +0.01(+7.97%)
Oct 26, 2017 0.0760 0.0760 0.0728 0.0728 5,230 -0.00(-4.46%)
Oct 23, 2017 0.0762 0.0762 0.0762 0 +0.01(+11.08%)
Oct 20, 2017 0.0686 0.0686 0.0686 0.0686 2,825 -0.00(-2.00%)
Oct 16, 2017 0.0700 0.0700 0.0700 0 -0.01(-7.89%)
Oct 13, 2017 0.0630 0.0760 0.0630 0.0760 1,000 +0.00(+3.83%)
Oct 10, 2017 0.0732 0.0732 0.0732 0 -0.00(-4.81%)
Oct 03, 2017 0.0769 0.0769 0.0769 0 +0.00(+1.32%)
Oct 02, 2017 0.0759 0.0759 0.0759 0.0759 10,000 -0.00(-0.26%)
Sep 29, 2017 0.0761 0.0761 0.0761 0.0761 40,000 -0.01(-7.42%)
Sep 22, 2017 0.0822 0.0822 0.0822 0 +0.01(+7.59%)
Sep 18, 2017 0.0764 0.0764 0.0764 0 -0.00(-5.45%)
Sep 15, 2017 0.0829 0.0829 0.0808 0.0808 15,000 +0.00(+1.00%)
Sep 14, 2017 0.0800 0.0800 0.0800 0.0800 2,000 -0.00(-2.32%)
Sep 13, 2017 0.0820 0.0820 0.0791 0.0819 110,450 +0.01(+6.92%)
Sep 12, 2017 0.0766 0.0766 0.0766 0.0766 7,125 +0.01(+11.34%)
Sep 08, 2017 0.0688 0.0688 0.0688 0 -0.00(-6.52%)
Sep 05, 2017 0.0736 0.0736 0.0736 0 +0.00(+5.15%)
Aug 31, 2017 0.0700 0.0700 0.0700 0 -0.00(-1.96%)
Aug 30, 2017 0.0736 0.0736 0.0669 0.0714 49,000 -0.00(-2.33%)
Aug 29, 2017 0.0731 0.0731 0.0731 0.0731 30,000 +0.00(+5.94%)
Aug 28, 2017 0.0695 0.0695 0.0690 0.0690 6,250 -0.01(-7.88%)
Aug 23, 2017 0.0749 0.0749 0.0749 0 +0.00(+2.60%)
Aug 18, 2017 0.0730 0.0730 0.0730 0 +0.00(+6.25%)
Aug 16, 2017 0.0687 0.0687 0.0687 0 -0.00(-1.85%)
Aug 15, 2017 0.0674 0.0700 0.0674 0.0700 807,163 +0.00(+4.79%)
Aug 14, 2017 0.0668 0.0668 0.0668 0.0668 3,000 -0.00(-5.92%)
Aug 11, 2017 0.0710 0.0710 0.0710 0.0710 10,000 -0.00(-5.21%)
Aug 09, 2017 0.0749 0.0749 0.0749 0 +0.00(+6.54%)
Aug 04, 2017 0.0703 0.0703 0.0703 0 -0.01(-12.12%)
Aug 03, 2017 0.0800 0.0800 0.0800 0.0800 12,000 +0.01(+9.59%)
Aug 02, 2017 0.0729 0.0750 0.0729 0.0730 13,000 -0.01(-12.89%)
Aug 01, 2017 0.0838 0.0838 0.0838 0.0838 1,500 +0.01(+17.86%)
Jul 28, 2017 0.0711 0.0711 0.0711 0 -0.00(-4.69%)
Jul 27, 2017 0.0746 0.0746 0.0746 0.0746 10,000 -0.00(-1.71%)
Jul 26, 2017 0.0759 0.0759 0.0759 0.0759 2,000 -0.00(-0.13%)
Jul 24, 2017 0.0760 0.0760 0.0760 0 -0.00(-0.91%)
Jul 20, 2017 0.0767 0.0767 0.0767 0 +0.00(+6.23%)
Jul 17, 2017 0.0722 0.0722 0.0722 0 -0.00(-2.04%)
Jul 11, 2017 0.0737 0.0737 0.0737 0 +0.00(+2.36%)
Jul 07, 2017 0.0720 0.0720 0.0720 0 +0.00(+0.63%)
Jul 06, 2017 0.0716 0.0716 0.0716 0.0716 8,000 -0.00(-3.57%)
Jul 03, 2017 0.0742 0.0742 0.0742 0.0742 0 +0.00(+0.00%)
Jun 29, 2017 0.0742 0.0742 0.0742 0 -0.00(-0.13%)
Jun 16, 2017 0.0743 0.0743 0.0743 0 +0.01(+7.84%)
Jun 15, 2017 0.0689 0.0689 0.0689 0.0689 1,000 -0.01(-13.87%)
May 30, 2017 0.0800 0.0800 0.0800 0 -0.03(-28.70%)
May 17, 2017 0.1122 0.1122 0.1122 0 -0.00(-0.27%)
May 15, 2017 0.1125 0.1125 0.1125 0 +0.00(+3.12%)
May 12, 2017 0.1091 0.1091 0.1091 0.1091 3,500 +0.01(+9.10%)
May 11, 2017 0.1087 0.1087 0.1000 0.1000 12,300 -0.00(-2.06%)
May 10, 2017 0.1033 0.1037 0.1002 0.1021 52,800 -0.01(-7.18%)
May 09, 2017 0.1100 0.1100 0.1100 0.1100 10,000 -0.00(-3.51%)
May 08, 2017 0.1149 0.1149 0.1140 0.1140 34,100 -0.01(-8.80%)
May 03, 2017 0.1250 0.1250 0.1250 0 -0.00(-1.19%)
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.