Antibe Therapeutics Inc. - ATE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 07, 2024	0.3	0.3	0.3	0.3	0.3	0
April 30, 2024	0.3	0.3	0.3	0.3	0.3	0
April 23, 2024	0.3	0.3	0.3	0.3	0.3	0
April 16, 2024	0.3	0.3	0.3	0.3	0.3	0
April 08, 2024	0.26	0.3	0.3	0.35	0.26	167,044
April 05, 2024	0.3	0.26	0.26	0.3	0.25	137,518
April 04, 2024	0.26	0.3	0.3	0.34	0.26	160,906
April 03, 2024	0.2	0.27	0.27	0.3	0.2	469,101
April 02, 2024	0.17	0.19	0.19	0.19	0.17	721,169
April 01, 2024	0.16	0.17	0.17	0.24	0.15	1.63M
March 28, 2024	0.43	0.45	0.45	0.47	0.43	51,300
March 27, 2024	0.43	0.43	0.43	0.44	0.43	7,128
March 26, 2024	0.43	0.44	0.44	0.44	0.43	23,174
March 25, 2024	0.44	0.43	0.43	0.44	0.43	6,415
March 22, 2024	0.42	0.43	0.43	0.47	0.42	67,444
March 21, 2024	0.41	0.43	0.43	0.43	0.41	41,445
March 20, 2024	0.42	0.41	0.41	0.43	0.4	76,235
March 19, 2024	0.44	0.41	0.41	0.44	0.4	126,214
March 18, 2024	0.44	0.43	0.43	0.44	0.43	16,000
March 15, 2024	0.45	0.43	0.43	0.45	0.43	64,000
March 14, 2024	0.47	0.46	0.46	0.49	0.44	67,065
March 13, 2024	0.45	0.48	0.48	0.49	0.44	106,943
March 12, 2024	0.45	0.46	0.46	0.47	0.45	44,233
March 11, 2024	0.46	0.43	0.43	0.47	0.43	88,421
March 08, 2024	0.53	0.45	0.45	0.53	0.45	251,210
March 07, 2024	0.53	0.52	0.52	0.56	0.5	178,477
March 06, 2024	0.51	0.51	0.51	0.61	0.4	571,296
March 05, 2024	0.52	0.53	0.53	0.56	0.51	245,570
March 04, 2024	0.3	0.5	0.5	0.59	0.3	1.63M
March 01, 2024	0.98	0.97	0.97	1.02	0.97	58,951
February 29, 2024	0.97	0.96	0.96	0.99	0.95	72,122
February 28, 2024	0.96	0.97	0.97	0.99	0.96	50,683
February 27, 2024	1.03	0.99	0.99	1.03	0.99	81,747
February 26, 2024	1.03	1.01	1.01	1.05	1.01	43,248
February 23, 2024	0.95	1.03	1.03	1.08	0.95	174,626
February 22, 2024	0.98	0.98	0.98	0.99	0.97	70,600
February 21, 2024	0.95	0.96	0.96	0.97	0.95	19,500
February 20, 2024	0.95	0.95	0.95	0.99	0.94	63,511
February 16, 2024	0.92	0.93	0.93	0.97	0.9	39,731
February 15, 2024	0.92	0.92	0.92	0.94	0.88	85,698
February 14, 2024	0.91	0.9	0.9	0.91	0.88	38,225
February 13, 2024	0.91	0.89	0.89	0.91	0.89	31,500
February 12, 2024	0.91	0.93	0.93	0.94	0.89	72,783
February 09, 2024	0.94	0.92	0.92	0.95	0.91	40,763
February 08, 2024	0.97	0.95	0.95	0.97	0.95	60,000
February 07, 2024	1	0.97	0.97	1	0.95	44,922
February 06, 2024	0.98	0.98	0.98	1	0.98	19,955
February 05, 2024	0.92	1	1	1	0.92	78,960
February 02, 2024	0.99	0.95	0.95	1	0.95	26,940
February 01, 2024	1.01	0.99	0.99	1.01	0.98	22,975
January 31, 2024	1.03	1.01	1.01	1.03	1.01	16,700
January 30, 2024	1	1.02	1.02	1.02	1	30,375
January 29, 2024	0.91	0.99	0.99	1	0.91	40,876
January 26, 2024	0.91	0.92	0.92	0.96	0.91	16,900
January 25, 2024	0.91	0.91	0.91	0.92	0.9	22,370
January 24, 2024	0.94	0.92	0.92	0.95	0.91	16,050
January 23, 2024	0.92	0.94	0.94	0.95	0.92	23,464
January 22, 2024	0.88	0.9	0.9	0.93	0.88	19,342
January 19, 2024	0.96	0.89	0.89	0.96	0.89	45,860
January 18, 2024	1.04	0.95	0.95	1.04	0.94	158,884

Antibe Therapeutics Inc. (ATE.TO) TSX