Date,open,close,Price Change %,Article_title,Textrank_summary
2023-12-28,2.4800000190734863,2.539999961853028,,,
2023-12-27,2.400000095367432,2.4800000190734863,2.419352512826072,,
2023-12-26,2.380000114440918,2.390000104904175,3.333330021964292,,
2023-12-22,2.2699999809265137,2.369999885559082,0.42016764631987913,,
2023-12-21,2.2300000190734863,2.2699999809265137,4.40528217941891,,
2023-12-20,2.2100000381469727,2.2100000381469727,1.7937202471256661,,
2023-12-19,2.2100000381469727,2.220000028610229,0.0,,
2023-12-18,2.240000009536743,2.190000057220459,0.4524882484455124,,
2023-12-15,2.2100000381469727,2.240000009536743,-2.232140718902261,,
2023-12-14,2.150000095367432,2.180000066757202,1.3574647453365973,,
2023-12-13,2.059999942779541,2.140000104904175,1.395347444607583,,
2023-12-12,2.049999952316284,2.049999952316284,3.883503123630685,,
2023-12-11,2.049999952316284,2.049999952316284,0.0,,
2023-12-08,2.069999933242798,2.069999933242798,0.0,,
2023-12-07,2.059999942779541,2.0799999237060547,0.0,,
2023-12-06,2.0299999713897705,2.059999942779541,0.9708728874782327,,
2023-12-05,2.039999961853028,2.0299999713897705,1.477831123772482,,
2023-12-04,2.009999990463257,2.059999942779541,-0.49019562011039547,,
2023-12-01,2.039999961853028,2.0299999713897705,2.487559828533153,,
2023-11-30,1.919999957084656,2.049999952316284,-0.49019562011039547,,
2023-11-29,1.870000004768372,1.899999976158142,6.77083323632055,,
2023-11-28,1.820000052452088,1.850000023841858,1.6042765408166946,,
2023-11-27,1.840000033378601,1.840000033378601,1.648350028855815,,
2023-11-24,1.850000023841858,1.870000004768372,0.0,,
2023-11-22,1.820000052452088,1.840000033378601,1.081080036149435,,
2023-11-21,1.809999942779541,1.830000042915344,1.0989000192371978,,
2023-11-20,1.850000023841858,1.840000033378601,1.1049779429876494,,
2023-11-17,1.830000042915344,1.8600000143051147,-0.5405400180747055,,
2023-11-16,1.850000023841858,1.850000023841858,1.639342660450338,,
2023-11-15,1.9700000286102293,1.840000033378601,0.0,,
2023-11-14,1.809999942779541,1.8799999952316284,-6.598984433687494,,
2023-11-13,1.7400000095367432,1.7899999618530271,3.8674063350848096,,
2023-11-10,1.830000042915344,1.7699999809265137,2.873560462197694,,
2023-11-09,1.820000052452088,1.7999999523162842,-3.278691835069315,,
2023-11-08,1.870000004768372,1.870000004768372,-1.0989065691980464,,
2023-11-07,1.809999942779541,1.850000023841858,0.0,,
2023-11-06,1.899999976158142,1.8799999952316284,2.209949299826521,,
2023-11-03,1.840000033378601,1.919999957084656,-1.0526305882884401,,
2023-11-02,1.840000033378601,1.809999942779541,4.347821861674609,,
2023-11-01,1.840000033378601,1.840000033378601,-1.6304396768935925,,
2023-10-31,1.7699999809265137,1.830000042915344,0.0,,
2023-10-30,1.7300000190734863,1.7799999713897705,3.3898340471971684,,
2023-10-27,1.7699999809265137,1.7300000190734863,2.890170622255947,,
2023-10-26,1.7300000190734863,1.7599999904632568,-2.2598848748059988,,
2023-10-25,1.820000052452088,1.7300000190734863,1.734102373353568,,
2023-10-24,1.7000000476837158,1.7699999809265137,-4.945056636528367,,
2023-10-23,1.7400000095367432,1.690000057220459,4.11764301643251,,
2023-10-20,1.7699999809265137,1.7400000095367432,-2.8735604621977067,,
2023-10-19,1.809999942779541,1.75,-1.6949136561044988,,
2023-10-18,1.8600000143051147,1.7799999713897705,-3.3149140705165783,,
2023-10-17,1.899999976158142,1.8899999856948853,-4.301077543014524,,
2023-10-16,1.850000023841858,1.8899999856948853,-0.5263152941442201,,
2023-10-13,1.830000042915344,1.8600000143051147,2.162160072298822,,
2023-10-12,1.870000004768372,1.840000033378601,1.639342660450338,,
2023-10-11,1.950000047683716,1.870000004768372,-1.604276540816742,,
2023-10-10,1.850000023841858,1.940000057220459,-4.102566203030154,,
2023-10-09,1.899999976158142,1.8600000143051147,4.864866606417649,,
2023-10-06,1.8799999952316284,1.940000057220459,-2.1052611765768803,,
2023-10-05,1.8899999856948853,1.899999976158142,3.1914926670751487,,
2023-10-04,1.8899999856948853,1.8899999856948853,0.5291000285156192,,
2023-10-03,1.919999957084656,1.8799999952316284,0.0,,
2023-10-02,2.009999990463257,1.919999957084656,-2.0833313930779376,,
2023-09-29,2.0,2.0299999713897705,-4.477613622170117,,
2023-09-28,2.0199999809265137,2.0,1.4999985694885254,,
2023-09-27,1.950000047683716,2.009999990463257,-0.9900980750178164,,
2023-09-26,1.919999957084656,1.940000057220459,3.0769200673000494,,
2023-09-25,1.9299999475479128,1.899999976158142,1.0416719053562542,,
2023-09-22,1.9700000286102293,1.9299999475479128,-1.5544027049268079,,
2023-09-21,1.9900000095367432,1.9900000095367432,-2.030460938141976,,
2023-09-20,1.9800000190734863,2.0,0.0,,
2023-09-19,1.9900000095367432,1.9800000190734863,1.0101000370632516,,
2023-09-18,2.0199999809265137,1.9900000095367432,-0.5025120811725401,,
2023-09-15,2.049999952316284,2.039999961853028,-1.4851471125267248,,
2023-09-14,2.0299999713897705,2.049999952316284,-0.48780442418827646,,
2023-09-13,2.039999961853028,2.049999952316284,0.9852207491816546,HC Wainwright & Co. Reiterates Arbutus Biopharma (ABUS) Buy Recommendation,"Fintel reports that on September 12, 2023, HC Wainwright & Co. reiterated coverage of Arbutus Biopharma (NASDAQ:ABUS) with a Buy recommendation. Average portfolio weight of all funds dedicated to ABUS is 0.12%, a decrease of 48.15%. The put/call ratio of ABUS is 0.28, indicating a bullish outlook."
2023-09-12,2.190000057220459,2.0299999713897705,0.4901956201103519,"Arbutus (ABUS) to Focus on Hepatitis B Candidates, Stock Up","Arbutus Biopharma ABUS announced that it will be focusing its resources on developing hepatitis B virus (HBV) therapies, while discontinuing development of its oral RNA destabilizer, AB-161 and coronavirus combination therapy program. Click to get this free report Corcept Therapeutics Incorporated (CORT) : Free Stock Analysis Report Anika Therapeutics Inc. (ANIK) : Free Stock Analysis Report Arbutus Biopharma Corporation (ABUS) : Free Stock Analysis Report Annovis Bio, Inc. (ANVS) : Free Stock Analysis Report To read this article on Zacks.com click here. ABUS is currently developing two candidates to address chronic HBV - imdusiran (AB-729) and AB-101."
2023-09-11,2.130000114440918,2.200000047683716,-7.3059398013788215,,
2023-09-08,2.049999952316284,2.0999999046325684,3.2863816658137326,,
2023-09-07,2.0799999237060547,2.0799999237060547,2.4390221209414906,,
2023-09-06,2.0299999713897705,2.0799999237060547,0.0,3 Stocks to Buy For the COVID Resurgence,"Alnylam Pharmaceuticals Inc. (NASDAQ: ALNY), Arbutus Biopharma Co. (NASDAQ: ABUS), CureVac N.V. (NASDAQ: CVAC) and Genevant Sciences are suing Pfizer, BioNTech and Moderna for various patent infringements. Pfizer Inc. (NYSE: PFE) The most widely used COVID-19 vaccine in the U.S., produced in collaboration with Pfizer and BioNTech SE (NASDAQ: BNTX), received European Commission authorization on its new vaccine targeting the Omicron XBB.1.4 variant. On August 28, 2023, Alnylam Pharmaceuticals lost on two patent infringement cases against Moderna but still alleges five of its patents related to LNP technology were violated in producing its Spikevax COVID vaccine."
2023-09-05,2.039999961853028,2.039999961853028,2.4630518729541366,,
2023-09-01,2.0299999713897705,2.049999952316284,0.0,,
2023-08-31,2.009999990463257,2.0299999713897705,0.9852207491816546,,
2023-08-30,2.0199999809265137,2.0199999809265137,0.9950239314132612,,
2023-08-29,2.0199999809265137,2.0299999713897705,0.0,,
2023-08-28,2.0299999713897705,2.0199999809265137,0.4950490375089082,,
2023-08-25,2.039999961853028,2.0299999713897705,-0.4926103745908273,,
2023-08-24,2.0299999713897705,2.049999952316284,-0.49019562011039547,,
2023-08-23,2.039999961853028,2.049999952316284,0.9852207491816546,,
2023-08-22,2.049999952316284,2.049999952316284,0.4901956201103519,,
2023-08-21,2.039999961853028,2.049999952316284,0.0,,
2023-08-18,2.049999952316284,2.059999942779541,0.4901956201103519,,
2023-08-17,2.0199999809265137,2.069999933242798,0.4878044241882981,,
2023-08-16,1.9900000095367432,2.0299999713897705,2.4752451875445414,,
2023-08-15,2.0199999809265137,1.9900000095367432,2.0100483246901604,,
2023-08-14,2.0199999809265137,2.009999990463257,-1.4851471125267248,,
2023-08-11,2.059999942779541,2.039999961853028,-0.4950490375089082,,
2023-08-10,2.0299999713897705,2.059999942779541,-0.9708728874782111,,
2023-08-09,2.0299999713897705,2.0299999713897705,1.477831123772482,,
2023-08-08,2.0799999237060547,2.0299999713897705,0.0,,
2023-08-07,2.130000114440918,2.0999999046325684,-2.4038439495322868,,
2023-08-04,2.049999952316284,2.140000104904175,-1.4084604787086623,Chardan Capital Reiterates Arbutus Biopharma (ABUS) Buy Recommendation | HC Wainwright & Co. Reiterates Arbutus Biopharma (ABUS) Buy Recommendation,"Additional reading: Arbutus Reports Second Quarter 2023 Financial Results and Corporate Update Regulatory approval received in New Zealand to advance AB-101, our oral PD-L1 inhibitor, into a Phase 1 clinical trial with dosing to begin this quarter AB-729 (imdusiran), in NASDAQ: ABUS www.arbutusbio.com August 3, 2023 Corporate Presentation © 2023 Arbutus Biopharma, Inc. Fintel reports that on August 4, 2023, Chardan Capital reiterated coverage of Arbutus Biopharma (NASDAQ:ABUS) with a Buy recommendation. Average portfolio weight of all funds dedicated to ABUS is 0.23%, a decrease of 0.98%. | Fintel reports that on August 4, 2023, HC Wainwright & Co. reiterated coverage of Arbutus Biopharma (NASDAQ:ABUS) with a Buy recommendation. Average portfolio weight of all funds dedicated to ABUS is 0.23%, a decrease of 0.98%. Analyst Price Forecast Suggests 167.38% Upside As of August 2, 2023, the average one-year price target for Arbutus Biopharma is 5.51."
2023-08-03,2.130000114440918,2.059999942779541,4.390251447869544,"Arbutus Biopharma (ABUS) Reports Q2 Loss, Lags Revenue Estimates","Arbutus Biopharma (ABUS) came out with a quarterly loss of $0.10 per share versus the Zacks Consensus Estimate of a loss of $0.12. Click to get this free report Arbutus Biopharma Corporation (ABUS) : Free Stock Analysis Report Zymeworks Inc. (ZYME) : Free Stock Analysis Report To read this article on Zacks.com click here. Arbutus, which belongs to the Zacks Medical - Biomedical and Genetics industry, posted revenues of $4.65 million for the quarter ended June 2023, missing the Zacks Consensus Estimate by 7.39%."
2023-08-02,2.150000095367432,2.0799999237060547,-3.286392859173652,,
2023-08-01,2.200000047683716,2.180000066757202,-3.2558217933201745,,
2023-07-31,2.1700000762939453,2.1700000762939453,-0.9090900224102623,,
2023-07-28,2.140000104904175,2.1700000762939453,0.0,,
2023-07-27,2.150000095367432,2.140000104904175,1.401867753231435,,
2023-07-26,2.130000114440918,2.150000095367432,-0.4651158148692219,,
2023-07-25,2.140000104904175,2.130000114440918,0.9389661902325159,,
2023-07-24,2.1600000858306885,2.1600000858306885,-0.467289251077145,,
2023-07-21,2.2699999809265137,2.1700000762939453,0.0,,
2023-07-20,2.259999990463257,2.25,-4.40528217941891,,
2023-07-19,2.220000028610229,2.259999990463257,-0.44247745599357413,,
2023-07-18,2.2300000190734863,2.2100000381469727,1.801800060249039,,
2023-07-17,2.2300000190734863,2.25,-0.8968601235628331,,
2023-07-14,2.2799999713897705,2.2300000190734863,0.8968601235628331,,
2023-07-13,2.2699999809265137,2.2699999809265137,-2.1929803922675832,,
2023-07-12,2.240000009536743,2.2699999809265137,0.0,,
2023-07-11,2.319999933242798,2.2699999809265137,1.3392844313413568,,
2023-07-10,2.259999990463257,2.259999990463257,-2.1551704204748128,,
2023-07-07,2.240000009536743,2.259999990463257,0.0,JMP Securities Reiterates Arbutus Biopharma (ABUS) Market Outperform Recommendation,"Fintel reports that on July 6, 2023, JMP Securities reiterated coverage of Arbutus Biopharma (NASDAQ:ABUS) with a Market Outperform recommendation. Average portfolio weight of all funds dedicated to ABUS is 0.23%, an increase of 18.85%. The put/call ratio of ABUS is 0.25, indicating a bullish outlook."
2023-07-06,2.25,2.2300000190734863,0.8928562875609045,,
2023-07-05,2.2300000190734863,2.259999990463257,-0.8888880411783854,,
2023-07-03,2.299999952316284,2.2699999809265137,1.3452901853442496,,
2023-06-30,2.2100000381469727,2.299999952316284,-1.3043466092057148,,
2023-06-29,2.2300000190734863,2.240000009536743,4.072394236009792,,
2023-06-28,2.240000009536743,2.25,0.44843006178141653,,
2023-06-27,2.2799999713897705,2.240000009536743,0.44642814378045226,,
2023-06-26,2.369999885559082,2.259999990463257,-1.754384313814067,,
2023-06-23,2.4600000381469727,2.4100000858306885,-4.641346008752075,Are Medical Stocks Lagging Amphastar Pharmaceuticals (AMPH) This Year?,"Click to get this free report Amphastar Pharmaceuticals, Inc. (AMPH) : Free Stock Analysis Report Arbutus Biopharma Corporation (ABUS) : Free Stock Analysis Report To read this article on Zacks.com click here. Another stock in the Medical sector, Arbutus Biopharma (ABUS), has outperformed the sector so far this year. Looking more specifically, Amphastar Pharmaceuticals belongs to the Medical - Generic Drugs industry, a group that includes 17 individual stocks and currently sits at #79 in the Zacks Industry Rank."
2023-06-22,2.400000095367432,2.470000028610229,-2.032518355322763,,
2023-06-21,2.4200000762939453,2.369999885559082,2.9166637692187343,,
2023-06-20,2.490000009536743,2.440000057220459,-2.0661235189477742,,
2023-06-16,2.4800000190734863,2.490000009536743,-2.008030205814598,,
2023-06-15,2.470000028610229,2.440000057220459,0.4032254188043424,,
2023-06-14,2.5,2.470000028610229,-1.2145737264080056,,
2023-06-13,2.470000028610229,2.5,-1.199998855590838,,
2023-06-12,2.450000047683716,2.450000047683716,1.2145737264080416,,
2023-06-09,2.5299999713897705,2.4800000190734863,0.0,,
2023-06-08,2.619999885559082,2.539999961853028,-1.9762827225969646,,
2023-06-07,2.619999885559082,2.619999885559082,-3.053432335894284,Is Amphastar Pharmaceuticals (AMPH) Stock Outpacing Its Medical Peers This Year?,"Click to get this free report Amphastar Pharmaceuticals, Inc. (AMPH) : Free Stock Analysis Report Arbutus Biopharma Corporation (ABUS) : Free Stock Analysis Report To read this article on Zacks.com click here. Another stock in the Medical sector, Arbutus Biopharma (ABUS), has outperformed the sector so far this year. The Zacks Sector Rank gauges the strength of our 16 individual sector groups by measuring the average Zacks Rank of the individual stocks within the groups."
2023-06-06,2.5899999141693115,2.5999999046325684,0.0,,
2023-06-05,2.609999895095825,2.5999999046325684,0.3861000306814344,,
2023-06-02,2.539999961853028,2.5799999237060547,-0.38314141245931693,,
2023-06-01,2.5,2.5,1.5748016714081123,Biohaven (BHVN) Stock up 8% on Encouraging Pipeline Updates,"Click to get this free report Pfizer Inc. (PFE) : Free Stock Analysis Report Ligand Pharmaceuticals Incorporated (LGND) : Free Stock Analysis Report Arbutus Biopharma Corporation (ABUS) : Free Stock Analysis Report Biohaven Ltd. (BHVN) : Free Stock Analysis Report To read this article on Zacks.com click here. A couple of better-ranked stocks in the overall healthcare sector are Arbutus Biopharma ABUS and Ligand Pharmaceuticals LGND. Shares of Biohaven Ltd BHVN were up 7.6% on May 31, after it provided an overview of clinical progress and regulatory updates on the company’s pipeline candidates at its R&D Day."
2023-05-31,2.470000028610229,2.490000009536743,0.0,,
2023-05-30,2.5,2.470000028610229,0.809715817605367,Valneva (VALN) Stock Down 53% in the Past Year: Here's Why,"Click to get this free report AstraZeneca PLC (AZN) : Free Stock Analysis Report Pfizer Inc. (PFE) : Free Stock Analysis Report Arbutus Biopharma Corporation (ABUS) : Free Stock Analysis Report Valneva SE Sponsored ADR (VALN) : Free Stock Analysis Report To read this article on Zacks.com click here. A better-ranked stock in the overall healthcare sector is Arbutus Biopharma ABUS, carrying a Zacks Rank #2 (Buy) at present. Prior to securing the marketing approval in the EU, Valneva entered into an APA with the EC in November 2021 to supply up to 60 million doses of VLA2001 to the EU member states once the vaccine was granted marketing authorization."
2023-05-26,2.490000009536743,2.5,-1.199998855590838,,
2023-05-25,2.5199999809265137,2.5,0.4016060411629196,,
2023-05-24,2.650000095367432,2.559999942779541,-0.7936500427734288,,
2023-05-23,2.619999885559082,2.650000095367432,-3.3962320509053496,,
2023-05-22,2.559999942779541,2.619999885559082,1.1450462259065444,Is Amphastar Pharmaceuticals (AMPH) Outperforming Other Medical Stocks This Year?,"Click to get this free report Amphastar Pharmaceuticals, Inc. (AMPH) : Free Stock Analysis Report Arbutus Biopharma Corporation (ABUS) : Free Stock Analysis Report To read this article on Zacks.com click here. Another stock in the Medical sector, Arbutus Biopharma (ABUS), has outperformed the sector so far this year. The Zacks Sector Rank gauges the strength of our 16 individual sector groups by measuring the average Zacks Rank of the individual stocks within the groups."
2023-05-19,2.539999961853028,2.569999933242798,2.343747817212667,,
2023-05-18,2.549999952316284,2.5,1.18110125355608,,
2023-05-17,2.509999990463257,2.5199999809265137,-1.960782480441495,,
2023-05-16,2.5299999713897705,2.5299999713897705,0.3984059960658085,,
2023-05-15,2.5299999713897705,2.559999942779541,0.0,,
2023-05-12,2.5299999713897705,2.539999961853028,1.1857696335581787,,
2023-05-11,2.640000104904175,2.559999942779541,0.39525654451941045,,
2023-05-10,2.609999895095825,2.640000104904175,-3.0303090509739805,,
2023-05-09,2.609999895095825,2.609999895095825,1.1494333721897778,,
2023-05-08,2.609999895095825,2.609999895095825,0.0,,
2023-05-05,2.5899999141693115,2.5999999046325684,0.0,HC Wainwright & Co. Reiterates Arbutus Biopharma (ABUS) Buy Recommendation,"Fintel reports that on May 5, 2023, HC Wainwright & Co. reiterated coverage of Arbutus Biopharma (NASDAQ:ABUS) with a Buy recommendation. Average portfolio weight of all funds dedicated to ABUS is 0.23%, an increase of 111.92%. The put/call ratio of ABUS is 0.21, indicating a bullish outlook."
2023-05-04,2.5,2.549999952316284,0.3861000306814344,"Is Arbutus Biopharma (ABUS) Outperforming Other Medical Stocks This Year? | Arbutus Biopharma (ABUS) Reports Q1 Loss, Tops Revenue Estimates","Click to get this free report Arbutus Biopharma Corporation (ABUS) : Free Stock Analysis Report Hologic, Inc. (HOLX) : Free Stock Analysis Report To read this article on Zacks.com click here. Arbutus Biopharma (ABUS) is a stock that can certainly grab the attention of many investors, but do its recent returns compare favorably to the sector as a whole? Over the past 90 days, the Zacks Consensus Estimate for ABUS' full-year earnings has moved 2.3% higher. | Arbutus Biopharma (ABUS) came out with a quarterly loss of $0.10 per share versus the Zacks Consensus Estimate of a loss of $0.14. Click to get this free report Arbutus Biopharma Corporation (ABUS) : Free Stock Analysis Report Akoya Biosciences, Inc. (AKYA) : Free Stock Analysis Report To read this article on Zacks.com click here. Arbutus, which belongs to the Zacks Medical - Biomedical and Genetics industry, posted revenues of $6.69 million for the quarter ended March 2023, surpassing the Zacks Consensus Estimate by 47.94%."
2023-05-03,2.470000028610229,2.509999990463257,1.9999980926513672,,
2023-05-02,2.5199999809265137,2.4800000190734863,1.6194316352107159,"Sarepta Therapeutics (SRPT) Reports Q1 Loss, Tops Revenue Estimates","Click to get this free report Sarepta Therapeutics, Inc. (SRPT) : Free Stock Analysis Report Arbutus Biopharma Corporation (ABUS) : Free Stock Analysis Report To read this article on Zacks.com click here. One other stock from the same industry, Arbutus Biopharma (ABUS), is yet to report results for the quarter ended March 2023. Sarepta Therapeutics (SRPT) came out with a quarterly loss of $0.97 per share versus the Zacks Consensus Estimate of a loss of $1.46."
2023-05-01,2.490000009536743,2.5199999809265137,-1.5873000855468575,,
2023-04-28,2.5199999809265137,2.509999990463257,1.204818123488759,,
2023-04-27,2.559999942779541,2.509999990463257,-0.3968250213867144,,
2023-04-26,2.549999952316284,2.5299999713897705,-1.9531231810105558,Second judge says US not liable in Moderna COVID-19 vaccine patent case | Second judge says US not liable in Moderna COVID-19 vaccine patent case,Moderna made the same argument in a motion to dismiss part of another patent lawsuit brought by Arbutus Biopharma Corp ABUS.O and Genevant Sciences GmbH. By Blake Brittain April 26 (Reuters) - Moderna Inc MRNA.O failed to persuade a Delaware federal judge on Wednesday to shift liability from the company to the U.S. government for alleged patent infringement by Moderna's COVID-19 vaccine. Chief Judge Colm Connolly's ruling for Alnylam Pharmaceuticals Inc ALNY.O came just over a month after a different judge in Delaware rejected Moderna's similar motion in another vaccine patent lawsuit. | Moderna made the same argument in a motion to dismiss part of another patent lawsuit brought by Arbutus Biopharma Corp ABUS.O and Genevant Sciences GmbH. By Blake Brittain April 26 (Reuters) - Moderna Inc MRNA.O failed to persuade a Delaware federal judge on Wednesday to shift liability to the U.S. government for patent infringement allegations based on COVID-19 vaccines it provided for the government's vaccination effort. Chief Judge Colm Connolly's ruling for Alnylam Pharmaceuticals Inc ALNY.O came just over a month after a different judge in Delaware rejected Moderna's similar motion in another vaccine patent lawsuit.
2023-04-25,2.619999885559082,2.5299999713897705,-0.784312992176598,Why Arbutus Biopharma Stock Is Sinking Today,"What happened Shares of Arbutus Biopharma (NASDAQ: ABUS) were trading down by 12.6% as of 11:04 a.m. The decline came after the company announced that the Food and Drug Administration (FDA) had placed a clinical hold on its Investigational New Drug (IND) application for AB-101, its experimental chronic hepatitis B virus therapy. 10 stocks we like better than Arbutus Biopharma When our analyst team has a stock tip, it can pay to listen."
2023-04-24,3.0,2.890000104904175,-3.4351113778810887,,
2023-04-21,2.940000057220459,3.0,-3.66666316986084,,
2023-04-20,2.990000009536743,2.9600000381469727,2.040814340536656,,
2023-04-19,2.940000057220459,3.0,-1.003343521541278,,
2023-04-18,2.9100000858306885,2.950000047683716,2.040814340536656,,
2023-04-17,2.859999895095825,2.930000066757202,1.374569095299836,,
2023-04-14,2.9100000858306885,2.869999885559082,2.4475585394744073,,
2023-04-13,2.819999933242798,2.950000047683716,-1.374577288377914,,
2023-04-12,2.940000057220459,2.809999942779541,4.609933245332639,,
2023-04-11,2.880000114440918,2.9100000858306885,-4.421772513971409,,
2023-04-10,2.9100000858306885,2.869999885559082,1.041665631863847,,
2023-04-06,2.9100000858306885,2.869999885559082,-1.374577288377914,HC Wainwright & Co. Reiterates Arbutus Biopharma (ABUS) Buy Recommendation,"Fintel reports that on April 5, 2023, HC Wainwright & Co. reiterated coverage of Arbutus Biopharma (NASDAQ:ABUS) with a Buy recommendation. Analyst Price Forecast Suggests 99.31% Upside As of March 30, 2023, the average one-year price target for Arbutus Biopharma is $5.78. The average price target represents an increase of 99.31% from its latest reported closing price of $2.90."
2023-04-05,3.0,2.900000095367432,-1.374577288377914,,
2023-04-04,3.059999942779541,2.990000009536743,-3.3333301544189307,Arbutus files patent lawsuit against Pfizer/BioNTech over COVID vaccines,"Adds BioNTech's and Arbutus's response, updates shares April 4 (Reuters) - Arbutus Biopharma ABUS.O on Tuesday sued U.S. drugmaker Pfizer Inc PFE.N and its German partner BioNTech SE BNTX.O in a New Jersey district court, claiming their mRNA COVID-19 vaccines infringe five of Arbutus' patents. Arbutus Biopharma had also sued Moderna Inc MRNA.O in the Delaware federal court last year, claiming the latter's mRNA COVID-19 vaccine also infringes its patents. ""Pfizer and BioNTech are aware that Arbutus Biopharma and Genevant Sciences have filed an action for infringement with respect to certain U.S."
2023-04-03,3.0299999713897705,3.059999942779541,-2.287579560515078,,
2023-03-31,3.039999961853028,3.0299999713897705,0.9900980750178164,,
2023-03-30,3.0999999046325684,3.0199999809265137,-0.3289470588401521,,
2023-03-29,3.0199999809265137,3.0999999046325684,-2.580642779585401,,
2023-03-28,3.059999942779541,3.0,2.649004112957355,,
2023-03-27,3.009999990463257,3.059999942779541,-1.960782480441495,,
2023-03-24,2.950000047683716,3.0,1.6611279891927473,,
2023-03-23,2.950000047683716,2.9600000381469727,1.6949136104436064,,
2023-03-22,3.049999952316284,2.950000047683716,0.33898272208872127,,
2023-03-21,3.059999942779541,3.0299999713897705,-3.278685449048112,,
2023-03-20,3.0199999809265137,3.0199999809265137,-0.9803912402207475,,
2023-03-17,2.950000047683716,2.990000009536743,0.0,,
2023-03-16,3.0199999809265137,2.940000057220459,1.355930888354885,,
2023-03-15,2.9800000190734863,3.0299999713897705,-2.649004112957355,,
2023-03-14,3.0199999809265137,3.0299999713897705,1.677850738129515,,
2023-03-13,2.7300000190734863,2.9600000381469727,0.3311255141196694,,
2023-03-10,2.8299999237060547,2.799999952316284,8.424909064709247,Moderna loses bid to shift liability in COVID-19 vaccine patent case,"U.S. District Judge Mitchell Goldberg ruled for the second time that Moderna had not yet shown that the government was the proper target of a lawsuit by Arbutus Biopharma Corp ABUS.O and Genevant Sciences GmbH. By Blake Brittain March 10 (Reuters) - Despite the backing of the U.S. government, Moderna Inc MRNA.O on Friday failed to persuade a federal judge it should not have to face a patent lawsuit over its COVID-19 vaccine and that the United States should have been sued instead. Warminster Township, Pennsylvania-based Arbutus and Genevant — a joint venture between Arbutus and Roivant Sciences Ltd ROIV.O — sued Cambridge, Massachusetts-based Moderna for patent infringement last year, seeking royalties from Moderna's multi-billion-dollar COVID vaccines."
2023-03-09,2.930000066757202,2.8299999237060547,-1.0600696889943286,,
2023-03-08,2.940000057220459,2.950000047683716,-3.4129740878068757,,
2023-03-07,2.900000095367432,2.930000066757202,0.340135723422776,,
2023-03-06,2.859999895095825,2.880000114440918,1.0344817380417723,,
2023-03-03,2.799999952316284,2.859999895095825,0.6993083943600166,,
2023-03-02,2.809999942779541,2.809999942779541,2.1428551357619274,"Arbutus Biopharma (ABUS) Reports Q4 Loss, Misses Revenue Estimates","Click to get this free report Arbutus Biopharma Corporation (ABUS) : Free Stock Analysis Report Akoya Biosciences, Inc. (AKYA) : Free Stock Analysis Report To read this article on Zacks.com click here. Arbutus Biopharma (ABUS) came out with a quarterly loss of $0.14 per share in line with the Zacks Consensus Estimate. Arbutus, which belongs to the Zacks Medical - Biomedical and Genetics industry, posted revenues of $6.25 million for the quarter ended December 2022, missing the Zacks Consensus Estimate by 1.03%."
2023-03-01,2.7100000381469727,2.809999942779541,0.0,,
2023-02-28,2.650000095367432,2.7799999713897705,3.6900333293332968,"ADC Therapeutics SA (ADCT) Reports Q4 Loss, Misses Revenue Estimates","ADC Therapeutics SA (ADCT) came out with a quarterly loss of $0.30 per share versus the Zacks Consensus Estimate of a loss of $0.49. A quarter ago, it was expected that this company would post a loss of $0.51 per share when it actually produced a loss of $0.65, delivering a surprise of -27.45%. ADC Therapeutics SA, which belongs to the Zacks Medical - Biomedical and Genetics industry, posted revenues of $69.8 million for the quarter ended December 2022, missing the Zacks Consensus Estimate by 7.58%."
2023-02-27,2.650000095367432,2.650000095367432,4.905655522412858,,
2023-02-24,2.680000066757202,2.650000095367432,0.0,,
2023-02-23,2.7799999713897705,2.740000009536743,-1.1194018896451001,"Kymera Therapeutics, Inc. (KYMR) Reports Q4 Loss, Misses Revenue Estimates","Click to get this free report Kymera Therapeutics, Inc. (KYMR) : Free Stock Analysis Report Arbutus Biopharma Corporation (ABUS) : Free Stock Analysis Report To read this article on Zacks.com click here. One other stock from the same industry, Arbutus Biopharma (ABUS), is yet to report results for the quarter ended December 2022. Kymera Therapeutics, Inc. (KYMR) came out with a quarterly loss of $0.60 per share versus the Zacks Consensus Estimate of a loss of $0.57."
2023-02-22,2.759999990463257,2.759999990463257,-1.4388475634778752,,
2023-02-21,2.700000047683716,2.759999990463257,0.0,,
2023-02-17,2.6600000858306885,2.740000009536743,2.222220063700145,,
2023-02-16,2.680000066757202,2.650000095367432,3.0075158317550055,,
2023-02-15,2.6600000858306885,2.720000028610229,-1.1194018896451001,,
2023-02-14,2.680000066757202,2.7100000381469727,2.255636873816237,,
2023-02-13,2.680000066757202,2.680000066757202,1.1194018896451168,,
2023-02-10,2.740000009536743,2.690000057220459,0.0,,
2023-02-09,2.8499999046325684,2.7699999809265137,-1.8248157716151892,,
2023-02-08,2.9200000762939453,2.8299999237060547,-2.807014960808167,,
2023-02-07,2.9200000762939453,2.950000047683716,-3.0821969259027733,,
2023-02-06,2.930000066757202,2.900000095367432,1.0273962536277181,,
2023-02-03,2.940000057220459,2.900000095367432,-1.0238897851962419,,
2023-02-02,2.9100000858306885,2.950000047683716,-1.3605428936910888,,
2023-02-01,3.009999990463257,2.900000095367432,1.374569095299836,,
2023-01-31,2.9600000381469727,3.009999990463257,-3.6544815762240295,,
2023-01-30,2.9200000762939453,2.950000047683716,1.6891875564834549,,
2023-01-27,2.9200000762939453,2.930000066757202,1.0273962536277181,,
2023-01-26,2.880000114440918,2.930000066757202,0.34246541787590606,,
2023-01-25,2.789999961853028,2.869999885559082,1.736109386439745,,
2023-01-24,2.7699999809265137,2.7799999713897705,2.8673808171997566,,
2023-01-23,2.789999961853028,2.759999990463257,0.36101048852397555,,
2023-01-20,2.680000066757202,2.759999990463257,-1.0752678064499306,,
2023-01-19,2.5999999046325684,2.640000104904175,2.985071705720311,,
2023-01-18,2.8299999237060547,2.650000095367432,1.53846929764635,,
2023-01-17,2.8299999237060547,2.799999952316284,-6.360418133965956,,
2023-01-13,2.869999885559082,2.8499999046325684,-1.0600696889943286,,
2023-01-12,2.700000047683716,2.869999885559082,-0.6968634747042031,,
2023-01-11,2.740000009536743,2.690000057220459,6.296290180483745,Vericel Corporation (VCEL) Surges 16.3%: Is This an Indication of Further Gains?,"Click to get this free report Vericel Corporation (VCEL) : Free Stock Analysis Report Arbutus Biopharma Corporation (ABUS) : Free Stock Analysis Report To read this article on Zacks.com click here. One other stock in the same industry, Arbutus Biopharma (ABUS), finished the last trading session 3% higher at $2.75. ABUS has returned -1.5% over the past month."
2023-01-10,2.680000066757202,2.75,-1.8248157716151892,,
2023-01-09,2.5199999809265137,2.6700000762939453,2.611937742505272,,
2023-01-06,2.289999961853028,2.509999990463257,5.952384781855513,,
2023-01-05,2.2300000190734863,2.259999990463257,9.606988308952149,,
2023-01-04,2.2799999713897705,2.259999990463257,1.3452901853442496,,
2023-01-03,2.3499999046325684,2.2300000190734863,-0.8771921569070334,,
2022-12-30,2.2799999713897705,2.3299999237060547,-5.106378316123569,,
2022-12-29,2.220000028610229,2.319999933242798,2.1929803922675832,,
2022-12-28,2.309999942779541,2.220000028610229,4.504500150622567,,
2022-12-27,2.390000104904175,2.3299999237060547,-3.8961002769990665,,
2022-12-23,2.390000104904175,2.390000104904175,-2.5104677223654672,,
2022-12-22,2.4200000762939453,2.4100000858306885,0.0,,
2022-12-21,2.400000095367432,2.400000095367432,-0.41322273338813675,,
2022-12-20,2.440000057220459,2.4200000762939453,0.0,,
2022-12-19,2.7100000381469727,2.4200000762939453,-0.8196713302251629,,
2022-12-16,2.700000047683716,2.7100000381469727,-10.701105452799984,,
2022-12-15,2.6600000858306885,2.7100000381469727,0.37037001061669084,,
2022-12-14,2.6700000762939453,2.720000028610229,1.8796973948468785,,
2022-12-13,2.7100000381469727,2.6700000762939453,1.872657336612718,,
2022-12-12,2.609999895095825,2.7100000381469727,-1.4760133317333188,,
2022-12-09,2.720000028610229,2.609999895095825,3.8314232594049966,,
2022-12-08,2.5799999237060547,2.720000028610229,-4.044122513138645,,
2022-12-07,2.4600000381469727,2.569999933242798,5.426360815665082,,
2022-12-06,2.440000057220459,2.450000047683716,4.471540381710078,,
2022-12-05,2.450000047683716,2.430000066757202,0.40983566511258146,,
2022-12-02,2.299999952316284,2.4800000190734863,-0.8163257362146623,,
2022-12-01,2.369999885559082,2.3299999237060547,7.826090021259681,,
2022-11-30,2.400000095367432,2.3499999046325684,-1.6877621850007545,,
2022-11-29,2.559999942779541,2.390000104904175,-2.08334119783478,,
2022-11-28,2.6600000858306885,2.5799999237060547,-6.640618815435889,,
2022-11-25,2.7100000381469727,2.6700000762939453,-3.0075247948591937,,
2022-11-23,2.6600000858306885,2.700000047683716,-1.4760133317333188,,
2022-11-22,2.680000066757202,2.6600000858306885,1.5037579158775027,,
2022-11-21,2.7699999809265137,2.690000057220459,-0.7462679264300778,,
2022-11-18,2.869999885559082,2.8499999046325684,-2.8880839081918044,,
2022-11-17,2.680000066757202,2.809999942779541,-0.6968634747042031,,
2022-11-16,2.8499999046325684,2.700000047683716,4.850741521795506,,
2022-11-15,2.700000047683716,2.789999961853028,-5.263153051515313,,
2022-11-14,2.549999952316284,2.640000104904175,3.333330095550234,,
2022-11-11,2.4800000190734863,2.559999942779541,3.5294178145430664,,
2022-11-10,2.5,2.4800000190734863,3.225803350434739,,
2022-11-09,2.3399999141693115,2.440000057220459,-0.7999992370605469,"Arbutus Biopharma (ABUS) Reports Q3 Loss, Lags Revenue Estimates","Arbutus Biopharma (ABUS) came out with a quarterly loss of $0.12 per share in line with the Zacks Consensus Estimate. Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report Arbutus, which belongs to the Zacks Medical - Biomedical and Genetics industry, posted revenues of $5.95 million for the quarter ended September 2022, missing the Zacks Consensus Estimate by 46.45%."
2022-11-08,2.4200000762939453,2.4600000381469727,4.273510543552606,"Albireo Pharma (ALBO) Reports Q3 Loss, Tops Revenue Estimates","One other stock from the same industry, Arbutus Biopharma (ABUS), is yet to report results for the quarter ended September 2022. Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report Albireo Pharma (ALBO) came out with a quarterly loss of $1.89 per share versus the Zacks Consensus Estimate of a loss of $1.86."
2022-11-07,2.5199999809265137,2.430000066757202,1.652890933552547,,
2022-11-04,2.549999952316284,2.549999952316284,-3.571425192480429,,
2022-11-03,2.4800000190734863,2.539999961853028,0.0,,
2022-11-02,2.430000066757202,2.3399999141693115,2.419352512826072,,
2022-11-01,2.359999895095825,2.4200000762939453,-3.7037098812920797,,
2022-10-31,2.380000114440918,2.3399999141693115,2.542380672253542,,
2022-10-28,2.3399999141693115,2.4200000762939453,-1.6806806028663923,,
2022-10-27,2.259999990463257,2.3499999046325684,3.418810472607793,,
2022-10-26,2.1600000858306885,2.25,3.9822971039421664,,
2022-10-25,2.0999999046325684,2.1700000762939453,4.166662527455388,,
2022-10-24,2.130000114440918,2.0999999046325684,3.3333416590618703,,
2022-10-21,2.109999895095825,2.109999895095825,-1.4084604787086623,,
2022-10-20,2.109999895095825,2.069999933242798,0.0,,
2022-10-19,2.259999990463257,2.109999895095825,-1.8957328834943263,,
2022-10-18,2.240000009536743,2.2699999809265137,-6.637172389398306,,
2022-10-17,2.2100000381469727,2.190000057220459,1.3392844313413568,,
2022-10-14,2.0999999046325684,2.190000057220459,-0.904976496891065,"Notable Friday Option Activity: NTNX, MHO, ABUS","Below is a chart showing ABUS's trailing twelve month trading history, with the $2.50 strike highlighted in orange: For the various different available expirations for NTNX options, MHO options, or ABUS options, visit StockOptionsChannel.com. Below is a chart showing MHO's trailing twelve month trading history, with the $50 strike highlighted in orange: And Arbutus Biopharma Corp (Symbol: ABUS) options are showing a volume of 5,153 contracts thus far today. That number of contracts represents approximately 515,300 underlying shares, working out to a sizeable 70.8% of ABUS's average daily trading volume over the past month, of 727,565 shares."
2022-10-13,1.899999976158142,2.0899999141693115,4.285721746432066,,
2022-10-12,1.940000057220459,1.9900000095367432,9.999996862913394,,
2022-10-11,1.899999976158142,1.919999957084656,2.5773170536871923,,
2022-10-10,1.899999976158142,1.919999957084656,1.0526305882884517,,
2022-10-07,1.9600000381469729,1.909999966621399,1.0526305882884517,,
2022-10-06,2.0,1.9900000095367432,-2.5510240077773223,,
2022-10-05,1.919999957084656,2.009999990463257,-0.4999995231628418,We Think Arbutus Biopharma (NASDAQ:ABUS) Can Afford To Drive Business Growth,"So should Arbutus Biopharma (NASDAQ:ABUS) shareholders be worried about its cash burn? For the purposes of this article, cash burn is the annual rate at which an unprofitable company spends cash to fund its growth; its negative free cash flow. Let's start with an examination of the business' cash, relative to its cash burn."
2022-10-04,1.9600000381469729,1.9700000286102293,4.687501843242624,,
2022-10-03,1.899999976158142,1.940000057220459,0.5102035851341413,,
2022-09-30,1.950000047683716,1.909999966621399,2.1052674507500932,,
2022-09-29,2.0,1.9800000190734863,-2.051286158163469,,
2022-09-28,1.899999976158142,2.039999961853028,-0.9999990463256836,,
2022-09-27,1.8899999856948853,1.9299999475479128,7.368420392192316,,
2022-09-26,1.870000004768372,1.8799999952316284,2.1164001140624884,,
2022-09-23,1.919999957084656,1.919999957084656,0.5347588469388824,,
2022-09-22,2.009999990463257,1.9600000381469729,0.0,,
2022-09-21,2.049999952316284,2.0199999809265137,-2.4875598285331417,,
2022-09-20,2.109999895095825,2.049999952316284,-1.4634132725648943,,
2022-09-19,2.190000057220459,2.140000104904175,-2.843599325241489,,
2022-09-16,2.289999961853028,2.220000028610229,-2.283102785839374,,
2022-09-15,2.319999933242798,2.309999942779541,-3.056765694710144,,
2022-09-14,2.299999952316284,2.3399999141693115,-0.4310340840949625,,
2022-09-13,2.220000028610229,2.2699999809265137,1.7391288122742863,,
2022-09-12,2.2699999809265137,2.259999990463257,2.2522500753112937,,
2022-09-09,2.2799999713897705,2.240000009536743,-0.440528217941891,,
2022-09-08,2.1700000762939453,2.259999990463257,-1.754384313814067,,
2022-09-07,2.130000114440918,2.220000028610229,4.147461336638232,,
2022-09-06,2.220000028610229,2.109999895095825,4.2253478560462066,,
2022-09-02,2.3399999141693115,2.2100000381469727,-4.954960905260278,,
2022-09-01,2.220000028610229,2.289999961853028,-5.555550461141285,,
2022-08-31,2.259999990463257,2.220000028610229,3.153150105435823,,
2022-08-30,2.3299999237060547,2.259999990463257,-1.7699098239743158,,
2022-08-29,2.319999933242798,2.2799999713897705,-3.0042890787505803,,
2022-08-26,2.3499999046325684,2.2799999713897705,-1.72413633637985,,
2022-08-25,2.319999933242798,2.309999942779541,-2.9787206844054155,,
2022-08-24,2.299999952316284,2.319999933242798,-0.4310340840949625,,
2022-08-23,2.259999990463257,2.2699999809265137,0.8695644061371431,We Did The Math VTWV Can Go To $165,"Similarly, ABUS has 200.22% upside from the recent share price of $2.29 if the average analyst target price of $6.88/share is reached, and analysts on average are expecting CTV to reach a target price of $9.75/share, which is 192.79% above the recent price of $3.33. Three of VTWV's underlying holdings with notable upside to their analyst target prices are MacroGenics, Inc (Symbol: MGNX), Arbutus Biopharma Corp (Symbol: ABUS), and Innovid Corp (Symbol: CTV). Below is a twelve month price history chart comparing the stock performance of MGNX, ABUS, and CTV: Below is a summary table of the current analyst target prices discussed above:"
2022-08-22,2.2699999809265137,2.289999961853028,0.44247745599357413,,
2022-08-19,2.359999895095825,2.2799999713897705,0.8810564358838014,,
2022-08-18,2.400000095367432,2.400000095367432,-3.389827426361236,,
2022-08-17,2.4100000858306885,2.400000095367432,0.0,,
2022-08-16,2.5299999713897705,2.4800000190734863,-0.41493734884285516,,
2022-08-15,2.4800000190734863,2.5299999713897705,-1.9762827225969646,,
2022-08-12,2.4600000381469727,2.5,2.0161270940217118,,
2022-08-11,2.5199999809265137,2.470000028610229,1.6260146842582102,,
2022-08-10,2.4600000381469727,2.5,-1.9841251069335895,,
2022-08-09,2.490000009536743,2.4600000381469727,1.6260146842582102,,
2022-08-08,2.549999952316284,2.5,-1.204818123488759,,
2022-08-05,2.5,2.5299999713897705,-1.960782480441495,,
2022-08-04,2.5,2.539999961853028,1.1999988555908203,"Arbutus Biopharma (ABUS) Reports Q2 Loss, Tops Revenue Estimates","Arbutus Biopharma (ABUS) came out with a quarterly loss of $0.10 per share versus the Zacks Consensus Estimate of a loss of $0.13. Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report Arbutus, which belongs to the Zacks Medical - Biomedical and Genetics industry, posted revenues of $14.24 million for the quarter ended June 2022, surpassing the Zacks Consensus Estimate by 165.39%."
2022-08-03,2.390000104904175,2.4600000381469727,1.5999984741211115,,
2022-08-02,2.190000057220459,2.299999952316284,2.9288673711419957,,
2022-08-01,2.2799999713897705,2.200000047683716,5.0228261288466225,,
2022-07-29,2.359999895095825,2.309999942779541,-3.508768627628134,,
2022-07-28,2.390000104904175,2.369999885559082,-2.1186421414757723,,
2022-07-27,2.4100000858306885,2.400000095367432,-0.836829224570041,Bristol Myers Squibb (BMY) Q2 Earnings and Revenues Surpass Estimates,"Another stock from the same industry, Arbutus Biopharma (ABUS), has yet to report results for the quarter ended June 2022. Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report Bristol Myers Squibb (BMY) came out with quarterly earnings of $1.93 per share, beating the Zacks Consensus Estimate of $1.79 per share."
2022-07-26,2.380000114440918,2.369999885559082,-0.41493734884285516,,
2022-07-25,2.4600000381469727,2.4100000858306885,-0.4201776639067547,,
2022-07-22,2.559999942779541,2.390000104904175,-2.032518355322763,,
2022-07-21,2.549999952316284,2.5799999237060547,-6.640618815435889,,
2022-07-20,2.5199999809265137,2.569999933242798,1.176469488264897,,
2022-07-19,2.450000047683716,2.509999990463257,1.984125106933572,,
2022-07-18,2.5799999237060547,2.450000047683716,2.4489772086439867,,
2022-07-15,2.569999933242798,2.539999961853028,-5.038755033589298,,
2022-07-14,2.539999961853028,2.5299999713897705,-1.1673140921804004,,
2022-07-13,2.5299999713897705,2.569999933242798,-0.39370041785204996,,
2022-07-12,2.5799999237060547,2.569999933242798,1.5810261780775718,,
2022-07-11,2.8299999237060547,2.5799999237060547,-0.3875965410453306,,
2022-07-08,2.819999933242798,2.8499999046325684,-8.833922499637739,,
2022-07-07,2.8299999237060547,2.8499999046325684,1.0638287978706684,,
2022-07-06,2.8499999046325684,2.799999952316284,0.7067131259962189,All You Need to Know About Arbutus (ABUS) Rating Upgrade to Buy,"Arbutus Biopharma (ABUS) could be a solid addition to your portfolio given its recent upgrade to a Zacks Rank #2 (Buy). Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report Most Powerful Force Impacting Stock Prices The change in a company's future earnings potential, as reflected in earnings estimate revisions, has proven to be strongly correlated with the near-term price movement of its stock."
2022-07-05,2.789999961853028,2.880000114440918,-1.7543843505051042,,
2022-07-01,2.690000057220459,2.799999952316284,3.2258119648186296,,
2022-06-30,2.619999885559082,2.7100000381469727,4.089215344087636,,
2022-06-29,2.569999933242798,2.700000047683716,3.4351204778272533,,
2022-06-28,2.6600000858306885,2.609999895095825,5.058370343102898,,
2022-06-27,2.799999952316284,2.680000066757202,-1.8797063579510669,,
2022-06-24,2.950000047683716,2.8399999141693115,-4.285710271523855,,
2022-06-23,2.75,2.9200000762939453,-3.728818024961536,,
2022-06-22,2.690000057220459,2.740000009536743,6.181820956143466,,
2022-06-21,2.700000047683716,2.720000028610229,1.8587342473125619,,
2022-06-17,2.569999933242798,2.680000066757202,0.7407400212333652,,
2022-06-16,2.4800000190734863,2.569999933242798,4.280160948315953,,
2022-06-15,2.440000057220459,2.549999952316284,3.6290287692390817,,
2022-06-14,2.380000114440918,2.430000066757202,4.508192316238396,,
2022-06-13,2.4200000762939453,2.380000114440918,2.100838231599396,,
2022-06-10,2.5999999046325684,2.5199999809265137,-1.652890933552547,,
2022-06-09,2.6700000762939453,2.650000095367432,-3.076920255401327,"Pre-market Movers: SYM, FNCH, SGLY, SCKT, FRGE…","In the Green Singularity Future Technology Ltd. (SGLY) is up over 14% at $4.35 Quantum Computing, Inc. (QUBT) is up over 12% at $3.87 Arbutus Biopharma Corporation (ABUS) is up over 11% at $2.99 Cognex Corporation (CGNX) is up over 10% at $52.86 Hemisphere Media Group, Inc. (HMTV) is up over 9% at $7.69 Celanese Corporation (CE) is up over 6% at $168.11 TG Therapeutics, Inc. (TGTX) is up over 5% at $5.31 In the Red Symbotic Inc. (SYM) is down over 18% at $16.40 Finch Therapeutics Group, Inc. (FNCH) is down over 16% at $2.21 Socket Mobile, Inc. (SCKT) is down over 14% at $2.99 Forge Global Holdings, Inc. (FRGE) is down over 13% at $12.47 Bilibili Inc. (BILI) is down over 9% at $26.81 PDS Biotechnology Corporation (PDSB) is down over 9% at $3.63 Uranium Royalty Corp. (UROY) is down over 8% at $3.01 VivoPower International PLC (VVPR) is down over 8% at $2.06 Five Below, Inc. (FIVE) is down over 7% at $124.65 The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. (RTTNews) - The following are some of the stocks making big moves in Thursday's pre-market trading (as of 07.25 A.M. ET)."
2022-06-08,2.630000114440918,2.680000066757202,-0.7490629346450772,,
2022-06-07,2.539999961853028,2.700000047683716,1.9011387886161029,,
2022-06-06,2.7300000190734863,2.559999942779541,6.299216072190876,,
2022-06-03,2.5999999046325684,2.700000047683716,-6.227108978249763,,
2022-06-02,2.4600000381469727,2.640000104904175,3.8461594891973454,,
2022-06-01,2.430000066757202,2.4600000381469727,7.317075770973953,,
2022-05-31,2.450000047683716,2.430000066757202,1.2345666899427294,,
2022-05-27,2.319999933242798,2.4800000190734863,-0.8163257362146623,,
2022-05-26,2.220000028610229,2.309999942779541,6.896555622182589,,
2022-05-25,2.190000057220459,2.25,4.0540501355603125,,
2022-05-24,2.369999885559082,2.190000057220459,2.7397233430072485,,
2022-05-23,2.440000057220459,2.400000095367432,-7.594929832503396,,
2022-05-20,2.319999933242798,2.440000057220459,-1.6393426604503074,,
2022-05-19,2.309999942779541,2.3399999141693115,5.1724192858027385,,
2022-05-18,2.3399999141693115,2.309999942779541,1.2987000923330156,,
2022-05-17,2.2799999713897705,2.4100000858306885,-1.2820501064172196,,
2022-05-16,2.2699999809265137,2.259999990463257,5.7017594768510715,,
2022-05-13,2.0899999141693115,2.309999942779541,-0.440528217941891,,
2022-05-12,2.0199999809265137,2.059999942779541,10.526317590671788,,
2022-05-11,1.950000047683716,2.059999942779541,1.9801961500356329,,
2022-05-10,2.3399999141693115,1.9800000190734863,5.641020123383433,,
2022-05-09,2.4600000381469727,2.2300000190734863,-15.384611465835176,,
2022-05-06,2.549999952316284,2.5299999713897705,-9.349594126296717,,
2022-05-05,2.5899999141693115,2.549999952316284,-0.784312992176598,"Arbutus Biopharma (ABUS) Q1 2022 Earnings Call Transcript | Arbutus Biopharma (ABUS) Reports Q1 Loss, Tops Revenue Estimates","Operator [Operator signoff] Duration: 40 minutes Call participants: Lisa Caperelli -- Vice President, Investor Relations Bill Collier -- President and Chief Executive Officer Mike Sofia -- Chief Scientific Officer Dave Hastings -- Chief Financial Officer Roy Buchanan -- JMP Securities -- Analyst Gaston Picchio -- Chief Development Officer Dennis Ding -- Jefferies -- Analyst Thomas Yip -- H.C. Wainwright and Company -- Analyst Luke Herrmann -- Robert W. Baird and Company -- Analyst Keay Nakae -- Chardan Capital Markets -- Analyst More ABUS analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. Arbutus Biopharma (NASDAQ: ABUS) Q1 2022 Earnings Call May 05, 2022, 8:45 a.m. Joining me today from the Arbutus executive team are Bill Collier, president and chief executive officer; David Hastings, chief financial officer; Dr. Gaston Picchio, chief development officer; and Dr. Mike Sofia, chief scientific officer. | Arbutus Biopharma (ABUS) came out with a quarterly loss of $0.11 per share versus the Zacks Consensus Estimate of a loss of $0.13. Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report Arbutus, which belongs to the Zacks Medical - Biomedical and Genetics industry, posted revenues of $12.58 million for the quarter ended March 2022, surpassing the Zacks Consensus Estimate by 118.16%."
2022-05-04,2.4200000762939453,2.490000009536743,-1.5444001227257376,"AnaptysBio, Inc. (ANAB) Reports Q1 Loss, Lags Revenue Estimates","Another stock from the same industry, Arbutus Biopharma (ABUS), has yet to report results for the quarter ended March 2022. Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report AnaptysBio, Inc. (ANAB) came out with a quarterly loss of $1.31 per share versus the Zacks Consensus Estimate of a loss of $0.87."
2022-05-03,2.4200000762939453,2.4200000762939453,2.8925591337169574,,
2022-05-02,2.369999885559082,2.440000057220459,0.0,,
2022-04-29,2.400000095367432,2.3299999237060547,2.9535938836074647,,
2022-04-28,2.4600000381469727,2.430000066757202,-2.916673703325858,,
2022-04-27,2.490000009536743,2.430000066757202,-1.2195110131936575,,
2022-04-26,2.569999933242798,2.4800000190734863,-2.409636246977518,,
2022-04-25,2.5299999713897705,2.630000114440918,-3.5019422765412536,,
2022-04-22,2.4800000190734863,2.559999942779541,3.9525748688532882,,
2022-04-21,2.5899999141693115,2.5199999809265137,3.225803350434739,,
2022-04-20,2.619999885559082,2.5899999141693115,-2.7027002147700405,,
2022-04-19,2.5799999237060547,2.609999895095825,-1.1450371259603627,,
2022-04-18,2.759999990463257,2.5999999046325684,1.1627896231359918,,
2022-04-14,2.809999942779541,2.75,-5.797104579113893,,
2022-04-13,2.700000047683716,2.819999933242798,-2.135229323890713,,
2022-04-12,2.809999942779541,2.7100000381469727,4.44444012740029,,
2022-04-11,2.809999942779541,2.7699999809265137,-3.5587155398178547,,
2022-04-08,2.950000047683716,2.8399999141693115,-1.423486215927142,,
2022-04-07,2.970000028610229,2.9600000381469727,-3.728818024961536,,
2022-04-06,3.009999990463257,2.990000009536743,-0.3367000123544022,,
2022-04-05,3.150000095367432,3.069999933242798,-0.6644511956770989,,
2022-04-04,3.069999933242798,3.1700000762939453,-2.5396876096063297,,
2022-04-01,2.970000028610229,3.0799999237060547,3.257333720705287,,
2022-03-31,3.0199999809265137,2.9800000190734863,3.7037001358986044,,
2022-03-30,2.9800000190734863,2.9800000190734863,-1.3245020564786776,,
2022-03-29,2.9200000762939453,3.009999990463257,0.0,,
2022-03-28,2.900000095367432,2.869999885559082,3.0821887608831546,,
2022-03-25,3.0,2.890000104904175,-1.0344899593718462,,
2022-03-24,2.9600000381469727,3.0199999809265137,-3.66666316986084,,
2022-03-23,3.0,2.930000066757202,2.0270250677801456,,
2022-03-22,2.900000095367432,3.049999952316284,-2.3333311080932617,,
2022-03-21,3.0,2.880000114440918,5.172408690208923,,
2022-03-18,3.0199999809265137,3.059999942779541,-3.9999961853027344,Canadian Pfizer partner sues to head off patent lawsuit over COVID-19 vaccine,"By Blake Brittain March 18 (Reuters) - The biotech company that makes mRNA-delivery technology for Pfizer's PFE.N COVID-19 vaccine sued Arbutus Biopharma Corp ABUS.O in Manhattan federal court on Friday, seeking to head off claims that the vaccine infringes Arbutus' patents. Canada-based Acuitas Therapeutics Inc said Arbutus and partner Genevant Sciences have threatened to sue for potentially billions of dollars in ""unjustified royalties"" over the vaccine Pfizer developed with Germany's BioNTech SE BNTX.O. Acuitas asked the court to find that the Pfizer/BioNTech vaccine does not infringe Arbutus patents and that several Arbutus patents are invalid."
2022-03-17,2.930000066757202,3.0199999809265137,1.3245020564786776,"Alnylam files patent infringement lawsuits against Pfizer, Moderna","Arbutus Biopharma Corp ABUS.O sued Moderna in the Delaware federal court last month, claiming Moderna's COVID-19 vaccine infringes its patents. Adds details from Alnylam statement, background March 17 (Reuters) - Alnylam Pharmaceuticals Inc ALNY.O said on Thursday it has filed separate lawsuits in the Delaware federal court against Pfizer Inc PFE.N and Moderna Inc MRNA.O, seeking damages for infringement of a patent in the manufacture and sale of their mRNA COVID-19 vaccines. Pfizer and Moderna's vaccines infringe Alnylam's patent through the use of a lipid formulated into LNPs that protect and deliver the vaccines' mRNA, the pharmaceutical firm said."
2022-03-16,2.8499999046325684,2.9800000190734863,3.0716693555887713,,
2022-03-15,2.8399999141693115,2.859999895095825,4.56140767687773,,
2022-03-14,2.940000057220459,2.809999942779541,0.7042247017941755,,
2022-03-11,3.119999885559082,2.9100000858306885,-4.421772513971409,,
2022-03-10,3.0999999046325684,3.0899999141693115,-6.730763058690403,,
2022-03-09,2.930000066757202,3.190000057220459,-0.3225803474481751,This 1 New Threat Could Punish Moderna Stock,"On Feb. 28, Arbutus Biopharma (NASDAQ: ABUS) initiated a lawsuit against Moderna, claiming that the company had infringed on several patents with its Spikevax vaccine. In 2017, Moderna was sublicensing Arbutus's LNP technology via a private company called Acuitas. * They just revealed what they believe are the ten best stocks for investors to buy right now... and Moderna Inc. wasn't one of them!"
2022-03-08,2.8299999237060547,2.880000114440918,8.87371960885358,,
2022-03-07,2.8399999141693115,2.8299999237060547,1.7667912396755487,,
2022-03-04,2.930000066757202,2.809999942779541,-0.35211235089708776,,
2022-03-03,3.0899999141693115,2.950000047683716,-4.095567277937714,"Arbutus Biopharma (ABUS) Q4 2021 Earnings Call Transcript | Arbutus Biopharma (ABUS) Reports Q4 Loss, Misses Revenue Estimates","Operator [Operator signoff] Duration: 43 minutes Call participants: Lisa Caperelli -- Vice President, Investor Relations Bill Collier -- President and Chief Executive Officer Dave Hastings -- Chief Financial Officer Roy Buchanan -- JMP Securities -- Analyst Gaston Picchio -- Chief Development Officer Dennis Ding -- Jefferies -- Analyst Mike Sofia -- Chief Scientific Officer Ed Arce -- H.C. Wainwright and Company -- Analyst Brian Skorney -- Robert W. Baird and Company -- Analyst More ABUS analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. Arbutus Biopharma (NASDAQ: ABUS) Q4 2021 Earnings Call Mar 03, 2022, 8:45 a.m. Joining me today from the Arbutus executive team are Bill Collier, president and chief executive officer; David Hastings, chief financial officer; Dr. Gaston Picchio, chief development officer; and Dr. Mike Sofia, chief scientific officer. | Arbutus Biopharma (ABUS) came out with a quarterly loss of $0.15 per share versus the Zacks Consensus Estimate of a loss of $0.16. Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report Arbutus, which belongs to the Zacks Medical - Biomedical and Genetics industry, posted revenues of $3.21 million for the quarter ended December 2021, missing the Zacks Consensus Estimate by 5.29%."
2022-03-02,3.109999895095825,3.0899999141693115,-4.530740141565086,Axsome (AXSM) Posts Narrower-Than-Expected Q4 Loss,"Other top-ranked stocks in the overall healthcare sector include Adaptimmune Therapeutics ADAP, Arbutus Biopharma ABUS and Arvinas ARVN, each carrying a Zacks Rank #2 at present. Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report Axsome Therapeutics, Inc. AXSM incurred a loss of 90 cents per share for fourth-quarter 2021, narrower than the Zacks Consensus Estimate of a loss of 99 cents but wider than the year-ago loss of 78 cents."
2022-03-01,3.220000028610229,3.0999999046325684,-0.6430862251169766,,
2022-02-28,3.5,3.200000047683716,-3.726711891659624,Arbutus files patent infringement lawsuit against Moderna,"Adds Arbutus executive comment, background Feb 28 (Reuters) - Arbutus Biopharma Corp ABUS.O said on Monday it had filed a lawsuit against Moderna Inc MRNA.O seeking damages for infringement of patents related to its COVID-19 vaccine. The lawsuit comes after a federal appeals court in December rejected Moderna's challenge to patents belonging to Arbutus Biopharma that were licensed to Genevant Sciences Inc. Arbutus and Genevant do not seek to interfere with the sale, manufacturing or distribution of Moderna's COVID-19 vaccine, said Arbutus Chief Executive Officer William Collier in a statement."
2022-02-25,3.25,3.259999990463257,-8.57142720903669,"Intellia (NTLA) Q4 Loss Wider Than Expected, Revenues Up Y/Y","Some better-ranked stocks in the overall healthcare sector include Arbutus Biopharma ABUS and Vertex Pharmaceuticals VRTX, each carrying a Zacks Rank #2 (Buy) at present. Earnings of ABUS beat estimates in one of the last four quarters, met the mark once and missed the same on the other two occasions, delivering a negative surprise of 3.6%, on average. Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report"
2022-02-24,2.869999885559082,3.289999961853028,0.30769201425405646,"Agios (AGIO) Loss Wider Than Expected in Q4, Revenues Nil","Better-ranked stocks in the overall healthcare sector include Adaptimmune Therapeutics ADAP, Arbutus Biopharma ABUS and Vertex Pharmaceuticals VRTX, each carrying a Zacks Rank #2 (Buy) at present. Earnings of ABUS beat estimates in one of the last four quarters, met the mark once and missed the same on the other two occasions. ABUS delivered a negative surprise of 3.6%, on average."
2022-02-23,3.2300000190734863,3.049999952316284,14.63414958332407,,
2022-02-22,3.009999990463257,3.220000028610229,-5.572757451835388,Halozyme Therapeutics (HALO) Q4 Earnings and Revenues Surpass Estimates,"One other stock from the same industry, Arbutus Biopharma (ABUS), is yet to report results for the quarter ended December 2021. Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report Halozyme Therapeutics (HALO) came out with quarterly earnings of $0.42 per share, beating the Zacks Consensus Estimate of $0.40 per share."
2022-02-18,3.0299999713897705,3.0299999713897705,6.976745475492575,,
2022-02-17,3.109999895095825,3.0199999809265137,0.0,,
2022-02-16,3.200000047683716,3.180000066757202,-2.893888013026394,,
2022-02-15,3.0799999237060547,3.25,-0.6249993946403356,,
2022-02-14,3.1600000858306885,2.990000009536743,5.519483133278466,,
2022-02-11,3.2300000190734863,3.1600000858306885,-5.379749103685747,,
2022-02-10,3.259999990463257,3.240000009536743,-2.1671805829548285,,
2022-02-09,3.150000095367432,3.4100000858306885,-0.6134963492337805,,
2022-02-08,3.140000104904175,3.1700000762939453,8.25396770132252,"Deciphera Pharmaceuticals, Inc. (DCPH) Reports Q4 Loss, Tops Revenue Estimates","One other stock from the same industry, Arbutus Biopharma (ABUS), is yet to report results for the quarter ended December 2021. Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report Deciphera Pharmaceuticals, Inc. (DCPH) came out with a quarterly loss of $1.51 per share versus the Zacks Consensus Estimate of a loss of $1.49."
2022-02-07,3.0199999809265137,3.119999885559082,0.9554130696656787,,
2022-02-04,2.789999961853028,3.0199999809265137,3.3112551411966935,,
2022-02-03,2.809999942779541,2.759999990463257,8.243728394918232,,
2022-02-02,3.130000114440918,2.890000104904175,-1.7793577699089274,"Pre-market Movers: MDJH, ELMS, EXC, PYPL, PHAR…","In the Green MDJM Ltd (MDJH) is up over 73% at $2.92 Pharming Group N.V. (PHAR) is up over 13% at $10.01 Advanced Micro Devices, Inc. (AMD) is up over 11% at $129.86 Entasis Therapeutics Holdings Inc. (ETTX) is up over 11% at $1.61 Alphabet Inc. (GOOG) is up over 10% at $3038 Xilinx, Inc. (XLNX) is up over 10% at $219.49 Helbiz, Inc. (HLBZ) is up over 10% at $3.37 IceCure Medical Ltd (ICCM) is up over 10% at $2.85 Arbutus Biopharma Corporation (ABUS) is up over 9% at $3.19 Epizyme, Inc. (EPZM) is up over 9% at $1.35 Abeona Therapeutics Inc. (ABEO) is up over 7% at $0.30 AgriFORCE Growing Systems, Ltd. (AGRI) is up over 6% at $1.55 In the Red Electric Last Mile Solutions, Inc. (ELMS) is down over 31% at $3.81 Exelon Corporation (EXC) is down over 27% at $41.79 PayPal Holdings, Inc. (PYPL) is down over 16% at $146.79 ION Geophysical Corporation (IO) is down over 11% at $0.53 BRF S.A. (BRFS) is down over 9% at $3.72 Indonesia Energy Corporation Limited (INDO) is down over 8% at $4.05 Encompass Health Corporation (EHC) is down over 7% at $57.00 FGI Industries Ltd. (FGI) is down over 7% at $4.44 The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. (RTTNews) - The following are some of the stocks making big moves in Wednesday's pre-market trading (as of 07.05 A.M. ET)."
2022-02-01,2.809999942779541,2.9200000762939453,-7.667731653729095,,
2022-01-31,2.5199999809265137,2.809999942779541,3.9145955784467565,"Pre-market Movers: FGI, IMPP, KSCP, WKEY, HAPP…","In the Green FGI Industries Ltd. (FGI) is up over 62% at $6.12 Knightscope, Inc. (KSCP) is up over 20% at $19.60 WISeKey International Holding AG (WKEY) is up over 16% at $3.80 Cian PLC (CIAN) is up over 9% at $7.66 Happiness Development Group Limited (HAPP) is up over 9% at $0.45 180 Life Sciences Corp. (ATNF) is up over 7% at $2.88 Arbutus Biopharma Corporation (ABUS) is up over 7% at $2.71 Corbus Pharmaceuticals Holdings, Inc. (CRBP) is up over 7% at $0.45 In the Red Imperial Petroleum Inc. (IMPP) is down over 24% at $1.65 Marine Petroleum Trust (MARPS) is down over 7% at $4.75 ObsEva SA (OBSV) is down over 7% at $1.46 Indonesia Energy Corporation Limited (INDO) is down over 6% at $5.19 The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. (RTTNews) - The following are some of the stocks making big moves in Monday's pre-market trading (as of 07.20 A.M. ET)."
2022-01-28,2.4200000762939453,2.5299999713897705,11.507935081269514,,
2022-01-27,2.7300000190734863,2.4200000762939453,4.545450067269504,,
2022-01-26,2.7100000381469727,2.680000066757202,-11.35530917998856,,
2022-01-25,2.619999885559082,2.7100000381469727,-1.1070099987999893,,
2022-01-24,2.559999942779541,2.690000057220459,3.4351204778272533,,
2022-01-21,2.809999942779541,2.680000066757202,5.0781295838534,,
2022-01-20,3.0,2.809999942779541,-4.626330201763212,,
2022-01-19,3.0799999237060547,3.009999990463257,-6.333335240681966,,
2022-01-18,3.259999990463257,3.069999933242798,-2.2727251615827773,,
2022-01-14,3.1600000858306885,3.309999942779541,-5.828222631174283,,
2022-01-13,3.3299999237060547,3.220000028610229,4.74683078717136,,
2022-01-12,3.359999895095825,3.299999952316284,-3.303300228710021,,
2022-01-11,3.5,3.359999895095825,-1.7857126384770277,,
2022-01-10,3.5299999713897705,3.5199999809265137,-4.000002997262137,,
2022-01-07,3.559999942779541,3.5,-0.2832858511134722,,
2022-01-06,3.5,3.559999942779541,-1.6853916782002771,,
2022-01-05,3.759999990463257,3.5299999713897705,1.7142840794154575,,
2022-01-04,3.940000057220459,3.7300000190734863,-6.117021799384335,,
2022-01-03,3.890000104904175,3.9800000190734863,-5.3299501293693075,,
2021-12-31,3.859999895095825,3.890000104904175,2.313622409825836,,
2021-12-30,3.7699999809265137,3.880000114440918,0.7772075291106931,,
2021-12-29,3.7899999618530273,3.759999990463257,2.9177754395471034,,
2021-12-28,3.849999904632568,3.819999933242798,-0.7915559813120093,,
2021-12-27,4.159999847412109,3.859999895095825,-0.779220055399798,,
2021-12-23,4.130000114440918,4.159999847412109,-7.211537579812914,,
2021-12-22,4.329999923706055,4.159999847412109,0.7263857660994884,,
2021-12-21,4.380000114440918,4.289999961853027,-3.926098828852679,,
2021-12-20,4.170000076293945,4.380000114440918,-2.054797950601849,,
2021-12-17,3.849999904632568,4.28000020980835,5.035972045679398,,
2021-12-16,4.070000171661377,3.890000104904175,11.168839372135507,,
2021-12-15,4.119999885559082,4.090000152587891,-4.422605876297199,,
2021-12-14,4.25,4.139999866485596,-0.7281488787497977,,
2021-12-13,4.380000114440918,4.360000133514404,-2.588238435633042,"Arbutus, Qilu To Develop, Commercialize AB-729 In Mainland China, Hong Kong, Macau And Taiwan","(RTTNews) - Arbutus Biopharma Corp. (ABUS) and Qilu Pharmaceutical announced an exclusive licensing agreement and strategic partnership to develop and commercialize AB-729 for the treatment or prevention of hepatitis B in mainland China, Hong Kong, Macau and Taiwan. As per the agreement, Arbutus would receive a $40 million upfront payment and would be entitled to additional payments of up to $245 million upon reaching certain development, regulatory and sales milestones. In addition, Qilu would make a $15 million equity investment in Arbutus common shares at a price of $4.19 per share, a 15% premium of Arbutus' previous 30-day average closing stock price calculated from December 10, 2021."
2021-12-10,4.5,4.139999866485596,-0.4566205571678748,,
2021-12-09,4.110000133514404,4.309999942779541,-8.000002966986761,"Keep on Buying Arbutus Stock Before It Jumps 80%, Says Analyst","Arbutus Biopharma (ABUS) is another company in the hunt for solutions, and on Tuesday, the biotech announced it had achieved the first milestone based on its agreement with X-Chem and Proteros biostructures on the road to advancing an oral pan-coronavirus treatment. (To watch Arce’s track record, click here) 3 other analysts have been tracking ABUS’ progress with 2 imploring to Buy and 1 saying Hold, all adding up to a Strong Buy consensus rating. (See ABUS stock analysis on TipRanks) To find good ideas for penny stocks trading at attractive valuations, visit TipRanks’ Penny Stocks Screener."
2021-12-08,3.900000095367432,4.139999866485596,4.866175249831918,,
2021-12-07,3.9800000190734863,3.9600000381469727,6.15384013460011,"Pre-Market Most Active for Dec 7, 2021 : SQQQ, INTC, ABUS, SRC, NIO, AAPL, PROG, F, TWTR, TQQQ, UBER, BABA | Pre-Market Most Active for Dec 7, 2021 : SQQQ, ABUS, INTC, TWTR, UBER, AAPL, KO, BABA, LCID, TQQQ, NIO, OWL","Arbutus Biopharma Corporation (ABUS) is +0.26 at $3.97, with 5,904,729 shares traded. As reported by Zacks, the current mean recommendation for ABUS is in the ""buy range"". The total Pre-Market volume is currently 67,436,463 shares traded. | Arbutus Biopharma Corporation (ABUS) is +0.37 at $4.08, with 4,239,304 shares traded. As reported by Zacks, the current mean recommendation for ABUS is in the ""buy range"". The total Pre-Market volume is currently 36,658,262 shares traded."
2021-12-06,3.990000009536743,3.7100000381469727,-0.5025120811725401,Why Vaccine Stocks Like BioNTech and Novavax Are Crashing Today,"The sell-off dragged down many vaccine-related stocks, including small caps like Arbutus Biopharma (NASDAQ: ABUS) and VBI Vaccines (NASDAQ: VBIV), which are down 13.1% and 8%, respectively, as of midday. Most other makers of COVID-19 vaccines are also under pressure after Moderna (NASDAQ: MRNA) President Stephen Hoge cautioned the world in an interview on Sunday that the existing vaccines may be relatively ineffective in preventing the spread of the new Omicron variant of the coronavirus. So what In an interview with George Stephanopoulos on ABC's This Week, Hoge commented there's a ""real risk"" that COVID-19's Omicron strain won't be particularly responsive to vaccines that began development even before the Delta variant emerged."
2021-12-03,4.050000190734863,4.150000095367432,-7.017543125827705,"Pre-market Movers: DOCU, ESPR, NAPA, LGVN, OLLI…","In the Green The Duckhorn Portfolio, Inc. (NAPA) is up over 28% at $24.00 Longeveron Inc. (LGVN) is up over 28% at $23.20 Marvell Technology, Inc. (MRVL) is up over 19% at $84.93 BIOLASE, Inc. (BIOL) is up over 16% at $0.48 Smartsheet Inc. (SMAR) is up over 15% at $70.60 Celyad Oncology SA (CYAD) is up over 12% at $4.02 890 5th Avenue Partners, Inc. (ENFA) is up over 11% at $11 ReNew Energy Global plc (RNW) is up over 10% at $8.90 Petros Pharmaceuticals, Inc. (PTPI) is up over 10% at $2.85 Zillow Group, Inc. (Z) is up over 9% at $59.35 Marpai, Inc. (MRAI) is up over 8% at $4.80 ReTo Eco-Solutions, Inc. (RETO) is up over 6% at $0.80 Syros Pharmaceuticals, Inc. (SYRS) is up over 5% at $4.04 In the Red DocuSign, Inc. (DOCU) is down over 31% at $160.47 Esperion Therapeutics, Inc. (ESPR) is down over 30% at $6.20 Ollie's Bargain Outlet Holdings, Inc. (OLLI) is down over 22% at $48.88 Smith & Wesson Brands, Inc. (SWBI) is down over 18% at $18.77 Asana, Inc. (ASAN) is down over 14% at $78 Pioneer Power Solutions, Inc. (PPSI) is down over 10% at $7.58 Valneva SE (VALN) is down over 8% at $57.33 Arbutus Biopharma Corporation (ABUS) is down over 3% at $4.14 The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. (RTTNews) - The following are some of the stocks making big moves in Friday's pre-market trading (as of 07.00 A.M. ET)."
2021-12-02,4.96999979019165,4.309999942779541,2.469133331433834,"Arbutus: Still Plenty of Upside Left Following Favorable Court Decision | Pre-market Movers: TANH, GRAB, DWAC, VIR, SNOW… | Today’s Biggest Pre-Market Stock Movers: 10 Top Gainers and Losers on Thursday | Arbutus Biopharma (NASDAQ:ABUS) delivers shareholders notable 7.6% CAGR over 5 years, surging 45% in the last week alone","(See ABUS stock analysis on TipRanks) To find good ideas for stocks trading at attractive valuations, visit TipRanks’ Best Stocks to Buy, a newly launched tool that unites all of TipRanks’ equity insights. However, that was of little concern to Arbutus Biopharma (ABUS) investors. The court’s decision could put ABUS in line for royalties from the sales of Moderna’s Covid-19 vaccine or otherwise it stands to receive a notable one-off fee, which as JMP’s Roy Buchanan notes, could go toward the company’s pipeline development. | In the Green Grab Holdings Limited Class A Ordinary Shares (GRAB) is up over 42% at $15.65 Digital World Acquisition Corp. (DWAC) is up over 20% at $53.58 Vir Biotechnology, Inc. (VIR) is up over 19% at $56.01 Phunware, Inc. (PHUN) is up over 19% at $3.87 Snowflake Inc. (SNOW) is up over 15% at $358.00 4D pharma plc (LBPS) is up over 15% at $6.98 Arbutus Biopharma Corporation (ABUS) is up over 15% at $5.32 Remark Holdings, Inc. (MARK) is up over 15% at $1.38 RLX Technology Inc. (RLX) is up over 11% at $4.60 Outlook Therapeutics, Inc. (OTLK) is up over 9% at $1.41 Abeona Therapeutics Inc. (ABEO) is up over 8% at $0.65 Express, Inc. (EXPR) is up over 7% at $3.65 T2 Biosystems, Inc. (TTOO) is up over 7% at $0.64 trivago N.V. (TRVG) is up over 6% at $2.20 In the Red Tantech Holdings Ltd (TANH) is down over 47% at $0.79 180 Life Sciences Corp. (ATNF) is down over 15% at $4.25 MDJM Ltd (MDJH) is down over 15% at $2.55 OceanPal Inc. (OP) is down over 14% at $5.60 NLS Pharmaceutics AG (NLSP) is down over 10% at $1.80 Cumberland Pharmaceuticals Inc. (CPIX) is down over 8% at $3.77 Skylight Health Group Inc. (SLHG) is down over 8% at $1.55 Palatin Technologies, Inc. (PTN) is down over 5% at $0.54 Clarus Therapeutics Holdings, Inc. (CRXT) is down over 4% at $4.75 The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. (RTTNews) - The following are some of the stocks making big moves in Thursday's pre-market trading (as of 07.30 A.M. ET). | Arbutus Biopharma (NASDAQ:ABUS) shares are rising over 14% as it continues to rally on court ruling news. Pre-Market Stock Movers: 10 Top Gainers Digital World Acquisition (NASDAQ:DWAC) stock is soaring more than 21% on reports the SPAC plans to raise $1 billion in fundraising for its merger with former President Donald Trump’s social media company. 7 Stocks to Buy to Hedge Against Rising Oil Prices 10 Top Losers Tantech (NASDAQ:TANH) stock is plummeting 42% after announcing a proposed public offering. | Unfortunately for shareholders, while the Arbutus Biopharma Corporation (NASDAQ:ABUS) share price is up 44% in the last five years, that's less than the market return. NasdaqGS:ABUS Earnings and Revenue Growth December 2nd 2021 Balance sheet strength is crucial. Even so, be aware that Arbutus Biopharma is showing 3 warning signs in our investment analysis , and 1 of those doesn't sit too well with us... Of course Arbutus Biopharma may not be the best stock to buy."
2021-12-01,5.150000095367432,4.610000133514404,-13.279675558832546,"Why Moderna Stock Plunged Today | Health Care Sector Update for 12/01/2021: ABUS,MRNA,ARDX,BHG,BYSI | Noteworthy Wednesday Option Activity: ABUS, AMZN, GOOGL | ABUS Stock Alert: The Moderna News That Has Arbutus Biopharma Shares Rocketing Today | Moderna could be sued over vaccines as court upholds patents | Moderna loses appeal challenging Arbutus vaccine patents","The decision blocked Moderna's attempts to invalidate two of Arbutus Biopharma's (NASDAQ: ABUS) patents on its lipid nanoparticle (LNP) drug-delivery technology. What happened Shares of Moderna (NASDAQ: MRNA) fell 12% on Wednesday after a court ruling placed a portion of the biotech's blockbuster COVID-19 vaccine proceeds at risk. 10 stocks we like better than Moderna Inc. | In company news, Arbutus Biopharma (ABUS) was nearly 46% higher after a US appeals court rejected Moderna's (MRNA) appeal of a decision upholding disputed Arbutus patents, potentially paving the way for patent infriingement claims against mRNA vaccine makers. Health care stocks escaped the brunt of Wednesday's late selloff, with the NYSE Health Care Index still rising 0.8% while the Health Care Select Sector SPDR ETF (XLV) gained 0.3%. Ardelyx (ARDX) shares climbed almost 7.5% after the drug maker announced plans for the commercial launch of its Isbrela treatment for irritable bowel syndrome in adults with constipation during the second quarter of 2022. | Among the underlying components of the Russell 3000 index, we saw noteworthy options trading volume today in Arbutus Biopharma Corp (Symbol: ABUS), where a total of 152,984 contracts have traded so far, representing approximately 15.3 million underlying shares. Particularly high volume was seen for the $7.50 strike call option expiring December 17, 2021, with 38,742 contracts trading so far today, representing approximately 3.9 million underlying shares of ABUS. That amounts to about 1068.4% of ABUS's average daily trading volume over the past month of 1.4 million shares. | InvestorPlace - Stock Market News, Stock Advice & Trading Tips Arbutus Biopharma (NASDAQ:ABUS) stock is taking off on Wednesday thanks to a court ruling in its favor in a case against Moderna (NASDAQ:MRNA). Read More: Penny Stocks — How to Profit Without Getting Scammed The post ABUS Stock Alert: The Moderna News That Has Arbutus Biopharma Shares Rocketing Today appeared first on InvestorPlace. However, ABUS still owns a 16% stake in the business, reports The Motley Fool. | By Brendan Pierson Dec 1 (Reuters) - Moderna Inc MRNA.O could face a patent infringement lawsuit over its COVID-19 vaccine after a federal appeals court rejected its challenge to patents belonging to Arbutus Biopharma Corp ABUS.O. The Federal Circuit U.S. Court of Appeals said Arbutus' patents, which may cover technology used in the vaccines, were not obvious, upholding rulings last year by an administrative panel. Moderna previously said in court filings that it believes Arbutus could bring a lawsuit demanding royalties from its COVID-19 vaccine if the patents are upheld. | Dec 1 (Reuters) - A federal appeals court on Wednesday rejected Moderna Inc's bid to invalidate patents belonging to Arbutus Biopharma Corp that could be crucial in the development of future vaccines against COVID-19 and other illnesses. The Federal Circuit U.S. Court of Appeals said Arbutus' patents were not obvious, upholding rulings last year by an administrative panel. (Reporting By Brendan Pierson in New York) ((Brendan.Pierson@thomsonreuters.com; 646-223-6017 (desk); 646-306-0235 (cell);)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-11-30,3.0999999046325684,3.200000047683716,-10.485435958317211,,
2021-11-29,3.200000047683716,3.140000104904175,3.225811165403894,,
2021-11-26,3.180000066757202,3.130000114440918,-1.8749981839210066,,
2021-11-24,3.109999895095825,3.190000057220459,-1.572325511529675,,
2021-11-23,3.0999999046325684,3.119999885559082,2.5723525666604186,,
2021-11-22,3.2699999809265137,3.109999895095825,0.6451606948963502,,
2021-11-19,3.2799999713897705,3.299999952316284,-4.89296901418802,,
2021-11-18,3.400000095367432,3.299999952316284,0.6097555213709185,,
2021-11-17,3.299999952316284,3.289999961853028,-2.941180595477044,,
2021-11-16,3.319999933242798,3.3399999141693115,-0.3030300184167383,,
2021-11-15,3.470000028610229,3.359999895095825,0.6024090761646119,,
2021-11-12,3.5,3.470000028610229,-3.170032639984157,,
2021-11-11,3.5,3.470000028610229,-0.8571420397077414,,
2021-11-10,3.470000028610229,3.4800000190734863,-0.8571420397077414,,
2021-11-09,3.5799999237060547,3.5,0.2881841608301767,,
2021-11-08,3.5,3.5999999046325684,-2.234634788015244,,
2021-11-05,3.5899999141693115,3.4800000190734863,2.857140132359096,,
2021-11-04,3.900000095367432,3.880000114440918,-3.064064003502296,Arbutus Biopharma (ABUS) Q3 2021 Earnings Call Transcript,"Arbutus Biopharma (NASDAQ: ABUS) Q3 2021 Earnings Call Nov 04, 2021, 8:45 a.m. Image source: The Motley Fool. ET Contents: Prepared Remarks Questions"
2021-11-03,3.880000114440918,3.849999904632568,-0.5128200112166882,,
2021-11-02,3.920000076293945,3.930000066757202,-0.7732012609147276,,
2021-11-01,4.0,3.920000076293945,0.25510179256709337,,
2021-10-29,4.059999942779541,4.03000020980835,-1.9999980926513783,,
2021-10-28,4.050000190734863,4.070000171661377,-0.7389096895073626,,
2021-10-27,4.059999942779541,4.070000171661377,0.4938266662867668,,
2021-10-26,4.039999961853027,4.070000171661377,0.24631105967429204,,
2021-10-25,4.050000190734863,4.03000020980835,0.7425794577133958,,
2021-10-22,4.050000190734863,4.03000020980835,-0.4938266662867668,,
2021-10-21,4.059999942779541,4.110000133514404,-0.4938266662867668,,
2021-10-20,4.119999885559082,4.090000152587891,1.2315318088559468,,
2021-10-19,4.130000114440918,4.150000095367432,-0.7281488787497977,,
2021-10-18,4.079999923706055,4.139999866485596,0.4842610259641867,"Pre-market Movers: JCS, VALN, RVNC, HX, AVDL…","In the Green Valneva SE (VALN) is up over 39% at $39.00 Xiaobai Maimai Inc. (HX) is up over 24% at $7.37 Agile Therapeutics, Inc. (AGRX) is up over 16% at $0.89 Sonnet BioTherapeutics Holdings, Inc. (SONN) is up over 9% at $0.72 Dynavax Technologies Corporation (DVAX) is up over 8% at $18.44 FuelCell Energy, Inc. (FCEL) is up over 7% at $7.91 Bitfarms Ltd. (BITF) is up over 5% at $5.66 Camber Energy, Inc. (CEI) is up over 5% at $1.45 Arbutus Biopharma Corporation (ABUS) is up over 4% at $4.27 In the Red Communications Systems, Inc. (JCS) is down over 42% at $4.87 Revance Therapeutics, Inc. (RVNC) is down over 31% at $15.47 Avadel Pharmaceuticals plc (AVDL) is down over 21% at $7.87 Ocugen, Inc. (OCGN) is down over 11% at $7.64 UP Fintech Holding Limited (TIGR) is down over 9% at $7.15 Futu Holdings Limited (FUTU) is down over 8% at $58.50 LM Funding America, Inc. (LMFA) is down over 8% at $4.37 Zillow Group, Inc. (Z) is down over 6% at $89.00 Aemetis, Inc. (AMTX) is down over 4% at $17.13 The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. (RTTNews) - The following are some of the stocks making big moves in Monday's pre-market trading (as of 06.30 A.M. EDT)."
2021-10-15,4.179999828338623,4.079999923706055,1.4705868603311214,,
2021-10-14,4.159999847412109,4.150000095367432,-2.392342314337228,,
2021-10-13,4.25,4.159999847412109,-0.24037866373717467,,
2021-10-12,4.239999771118164,4.230000019073486,-2.1176506491268383,,
2021-10-11,3.900000095367432,4.199999809265137,-0.2358432213320762,,
2021-10-08,4.130000114440918,3.940000057220459,7.69230016825014,,
2021-10-07,4.289999961853027,4.099999904632568,-4.600485519506565,"Why Moderna Stock Is Rebounding Today | Pre-market Movers: CYRN, CEI, OSMT, NURO, TTM…","In addition, the company's appeal to a Federal Circuit Court to invalidate two of Arbutus Biopharma's (NASDAQ: ABUS) patents is underway. So what Why would the news about the African manufacturing facility and the federal court appeal have a bigger impact on the vaccine stock than Finland's pause of giving Moderna's vaccine to young men? 10 stocks we like better than Moderna Inc. | In the Green Cyren Ltd. (CYRN) is up over 58% at $0.77 Camber Energy, Inc. (CEI) is up over 34% at 1.22 NeuroMetrix, Inc. (NURO) is up over 23% at $10.67 Tata Motors Limited (TTM) is up over 11% at $24.88 Rocket Lab USA, Inc. (RKLB) is up over 9% at $15.28 Arbutus Biopharma Corporation (ABUS) is up over 7% at $4.29 Progenity, Inc. (PROG) is up over 6% at $1.52 Stem, Inc. (STEM) is up over 5% at $22.72 In the Red Osmotica Pharmaceuticals plc (OSMT) is down over 31% at $2.10 Gran Tierra Energy Inc. (GTE) is down over 11% at $0.80 NRx Pharmaceuticals, Inc. (NRXP) is down over 6% at $7.89 NextPlay Technologies, Inc. (NXTP) is down over 6% at $1.57 Vermilion Energy Inc. (VET) is down over 5% at $10.22 Borr Drilling Limited (BORR) is down over 4% at $0.95 The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. (RTTNews) - The following are some of the stocks making big moves in Thursday's pre-market trading (as of 6.05 A.M. EDT)."
2021-10-06,4.150000095367432,4.0,-4.428905802096795,,
2021-10-05,4.170000076293945,4.190000057220459,-3.6144600462750343,,
2021-10-04,4.25,4.130000114440918,0.47961584078167446,,
2021-10-01,4.269999980926514,4.28000020980835,-2.823526719037224,,
2021-09-30,4.349999904632568,4.289999961853027,0.2341973987472025,,
2021-09-29,4.349999904632568,4.269999980926514,-1.3793090596540836,,
2021-09-28,4.579999923706055,4.320000171661377,-1.839078746205445,,
2021-09-27,4.730000019073486,4.619999885559082,-5.676850575890197,,
2021-09-24,4.5,4.619999885559082,-2.325584208685715,,
2021-09-23,4.590000152587891,4.53000020980835,2.6666641235351562,,
2021-09-22,4.369999885559082,4.440000057220459,-1.3071882523949898,,
2021-09-21,4.309999942779541,4.369999885559082,1.601834633742133,,
2021-09-20,4.199999809265137,4.289999961853027,1.3921100597705982,,
2021-09-17,4.360000133514404,4.349999904632568,2.142860873216033,,
2021-09-16,4.25,4.309999942779541,-0.22936304072484495,,
2021-09-15,4.139999866485596,4.21999979019165,1.411763359518612,,
2021-09-14,4.130000114440918,4.25,1.9323653692280385,,
2021-09-13,4.349999904632568,4.25,2.90556615578512,,
2021-09-10,4.5,4.380000114440918,-2.2988484327568064,Today’s Biggest Pre-Market Stock Movers: 10 Top Gainers and Losers on Friday,Arbutus Biopharma (NASDAQ:ABUS) shares are sitting more than 20% higher on talk it could win a patent battle against Moderna (NASDAQ:MRNA). Pre-Market Stock Movers: 10 Top Gainers IVERIC bio (NASDAQ:ISEE) stock is soaring nearly 40 % this morning after Stifel initiated coverage of the company with a buy rating. 7 of the Best Large-Cap Stocks to Buy Now 10 Top Losers Apellis Pharmaceuticals (NASDAQ:APLS) stock is diving more than 32% after revealing results from a recent clinical trial.
2021-09-09,3.3399999141693115,3.869999885559082,-2.6666641235351562,,
2021-09-08,3.450000047683716,3.359999895095825,15.868263024239818,,
2021-09-07,3.430000066757202,3.430000066757202,-2.608700038955522,,
2021-09-03,3.430000066757202,3.4100000858306885,0.0,,
2021-09-02,3.450000047683716,3.440000057220459,-0.5830898115819017,,
2021-09-01,3.4800000190734863,3.440000057220459,-0.2898547920302406,,
2021-08-31,3.400000095367432,3.430000066757202,-1.1494241848790827,,
2021-08-30,3.380000114440918,3.380000114440918,0.8823520749498102,,
2021-08-27,3.2799999713897705,3.3299999237060547,0.0,,
2021-08-26,3.2799999713897705,3.25,1.524388803427296,,
2021-08-25,3.220000028610229,3.259999990463257,-0.9146332820563776,,
2021-08-24,3.130000114440918,3.25,1.242234829118682,,
2021-08-23,3.009999990463257,3.109999895095825,3.8338620182611867,,
2021-08-20,2.8499999046325684,2.9200000762939453,3.3222559783854946,,
2021-08-19,2.940000057220459,2.869999885559082,2.4561464562716053,,
2021-08-18,3.319999933242798,3.0,-2.380958173434754,,
2021-08-17,2.799999952316284,3.319999933242798,-9.638552399916438,,
2021-08-16,3.069999933242798,2.859999895095825,18.57142820650217,,
2021-08-13,3.0999999046325684,3.069999933242798,-6.840392270795673,,
2021-08-12,3.200000047683716,3.039999961853028,-0.9677410423445254,,
2021-08-11,3.220000028610229,3.190000057220459,-5.0000026077031565,,
2021-08-10,3.150000095367432,3.140000104904175,-0.9316761218389874,,
2021-08-09,3.069999933242798,3.0899999141693115,-0.31746000509535954,,
2021-08-06,2.930000066757202,3.009999990463257,0.6514651909255247,,
2021-08-05,2.789999961853028,3.039999961853028,2.7303727605233523,,
2021-08-04,2.759999990463257,2.759999990463257,8.960573599218192,Companies Like Arbutus Biopharma (NASDAQ:ABUS) Are In A Position To Invest In Growth,"Given this risk, we thought we'd take a look at whether Arbutus Biopharma (NASDAQ:ABUS) shareholders should be worried about its cash burn. NasdaqGS:ABUS Debt to Equity History August 4th 2021 How Well Is Arbutus Biopharma Growing? A company's cash runway is the amount of time it would take to burn through its cash reserves at its current cash burn rate."
2021-08-03,2.75,2.75,0.0,,
2021-08-02,2.680000066757202,2.7100000381469727,0.0,,
2021-07-30,2.740000009536743,2.690000057220459,1.1194018896451168,,
2021-07-29,2.819999933242798,2.759999990463257,-1.8248157716151892,,
2021-07-28,2.720000028610229,2.799999952316284,-2.127657595741337,,
2021-07-27,2.720000028610229,2.700000047683716,2.941173634727155,,
2021-07-26,2.789999961853028,2.7100000381469727,-0.7352934086817684,,
2021-07-23,2.8299999237060547,2.759999990463257,-2.8673808171997885,,
2021-07-22,2.990000009536743,2.809999942779541,-2.4734959409867665,,
2021-07-21,2.759999990463257,2.940000057220459,-6.020069103113165,,
2021-07-20,2.740000009536743,2.720000028610229,6.521741571708836,,
2021-07-19,2.5899999141693115,2.7100000381469727,-0.729926308646092,,
2021-07-16,2.6600000858306885,2.6600000858306885,4.633209573528061,,
2021-07-15,2.690000057220459,2.650000095367432,0.0,,
2021-07-14,2.809999942779541,2.650000095367432,-1.486987397850033,,
2021-07-13,2.799999952316284,2.8399999141693115,-5.693944863708552,,
2021-07-12,2.9200000762939453,2.880000114440918,1.4285700905079517,,
2021-07-09,2.940000057220459,2.9200000762939453,-1.3698616715036243,,
2021-07-08,2.809999942779541,2.9100000858306885,-0.680271446845552,,
2021-07-07,2.940000057220459,2.9200000762939453,3.558724024464971,,
2021-07-06,2.9800000190734863,2.930000066757202,-0.680271446845552,,
2021-07-02,3.109999895095825,2.950000047683716,-1.677850738129515,,
2021-07-01,3.0799999237060547,3.130000114440918,-5.144689800935812,,
2021-06-30,3.140000104904175,3.0299999713897705,1.6233828562794193,,
2021-06-29,3.3399999141693115,3.150000095367432,-3.5031888483889473,,
2021-06-28,3.809999942779541,3.369999885559082,-5.688617475582604,"Pre-Market Most Active for Jun 28, 2021 : MRIN, SOFI, SPCE, NOK, AMC, NTLA, ABUS, WISH, MNKD, CCL, EXPR, AHT | Today’s Biggest Pre-Market Stock Movers: 10 Top Gainers and Losers on Monday","Arbutus Biopharma Corporation (ABUS) is +0.51 at $3.88, with 1,096,145 shares traded. As reported by Zacks, the current mean recommendation for ABUS is in the ""buy range"". The total Pre-Market volume is currently 31,653,441 shares traded. | Arbutus Biopharma (NASDAQ:ABUS) stock is heading close to 14% higher after revealing new data from studies over the weekend. Pre-Market Stock Movers: 10 Top Gainers Intellia Therapeutics (NASDAQ:NTLA) stock is roaring nearly 44% higher after revealing positive interim data from a Phase 1 gene editing study. Editas Medicine (NASDAQ:EDIT) stock continues to increase after a rally on clinical trial data last week with shares up roughly 11% this morning."
2021-06-25,3.369999885559082,3.369999885559082,-11.548558105737452,,
2021-06-24,3.240000009536743,3.289999961853028,0.0,,
2021-06-23,3.119999885559082,3.190000057220459,1.5432084002812592,,
2021-06-22,3.1700000762939453,3.0999999046325684,2.2435953278515397,,
2021-06-21,3.259999990463257,3.150000095367432,-2.208207254783865,,
2021-06-18,3.2300000190734863,3.25,-3.374229920785779,,
2021-06-17,3.180000066757202,3.259999990463257,0.6191944522728082,,
2021-06-16,3.1600000858306885,3.220000028610229,2.5157208184474795,,
2021-06-15,3.380000114440918,3.180000066757202,1.89873231486853,,
2021-06-14,3.299999952316284,3.400000095367432,-5.9171609737296595,,
2021-06-11,3.309999942779541,3.2799999713897705,3.030307408973063,,
2021-06-10,3.390000104904175,3.319999933242798,-0.9063435621868414,,
2021-06-09,3.440000057220459,3.380000114440918,-2.064901755020909,,
2021-06-08,3.369999885559082,3.440000057220459,-1.7441843541136839,,
2021-06-07,2.9800000190734863,3.2699999809265137,2.077156499658573,,
2021-06-04,2.950000047683716,2.940000057220459,9.731542281774596,,
2021-06-03,2.970000028610229,2.950000047683716,-0.33898272208872127,,
2021-06-02,2.900000095367432,3.0,-0.6734000247088195,,
2021-06-01,2.859999895095825,2.859999895095825,3.4482724601392767,,
2021-05-28,2.9100000858306885,2.8299999237060547,0.0,,
2021-05-27,2.809999942779541,2.8499999046325684,-2.7491463836777497,,
2021-05-26,2.680000066757202,2.7799999713897705,1.423486215927142,,
2021-05-25,2.700000047683716,2.6700000762939453,3.7313396321503887,,
2021-05-24,2.75,2.700000047683716,-1.1111100318500724,,
2021-05-21,2.799999952316284,2.740000009536743,-1.8181800842285156,,
2021-05-20,2.720000028610229,2.7799999713897705,-2.1428551357619274,,
2021-05-19,2.740000009536743,2.6700000762939453,2.2058802260453705,,
2021-05-18,2.740000009536743,2.809999942779541,-2.5547420802612653,,
2021-05-17,2.6600000858306885,2.720000028610229,2.5547420802612653,,
2021-05-14,2.569999933242798,2.619999885559082,2.255636873816237,,
2021-05-13,2.75,2.5,1.945523486967363,,
2021-05-12,2.740000009536743,2.720000028610229,-9.090909090909092,,
2021-05-11,2.5299999713897705,2.75,-0.729926308646092,,
2021-05-10,2.8399999141693115,2.650000095367432,8.695653403086004,,
2021-05-07,2.8299999237060547,2.809999942779541,-6.69013466704465,,
2021-05-06,2.759999990463257,2.799999952316284,-0.7067131259962189,Arbutus Biopharma (ABUS) Q1 2021 Earnings Call Transcript,"Operator [Operator signoff] Duration: 38 minutes Call participants: Pam Murphy -- Investor Relations Consultant Bill Collier -- President and Chief Executive Officer Dave Hastings -- Chief Financial Officer Ed Arce -- H.C. Wainwright -- Analyst Gaston Picchio -- Chief Development Officer -- Analyst Kelechi Chikere -- Jefferies -- Analyst Brian Skorney -- Baird -- Analyst Roy Buchanan -- JMP Securities -- Analyst Mike Sofia -- Chief Scientific Officer Mayank Mamtani -- B. Riley Securities -- Analyst More ABUS analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. Arbutus Biopharma (NASDAQ: ABUS) Q1 2021 Earnings Call May 05, 2021, 8:45 a.m. On the call from Arbutus executive team are Bill Collier, president and chief executive officer; Dave Hastings, chief financial officer; Dr. Gaston Picchio, chief development officer; and Dr. Mike Sofia, chief scientific officer."
2021-05-05,3.220000028610229,2.9600000381469727,1.449273985189887,,
2021-05-04,3.359999895095825,3.3299999237060547,-8.074533793574961,,
2021-05-03,3.549999952316284,3.440000057220459,-0.8928563192385138,,
2021-04-30,3.450000047683716,3.470000028610229,-3.098588635868941,,
2021-04-29,3.430000066757202,3.509999990463257,0.5797095840604684,,
2021-04-28,3.5799999237060547,3.4200000762939453,2.3323592463276066,,
2021-04-27,3.359999895095825,3.4600000381469727,-4.469269576030488,,
2021-04-26,3.2300000190734863,3.2799999713897705,2.976194826586312,,
2021-04-23,3.180000066757202,3.25,1.5479861306820204,,
2021-04-22,3.150000095367432,3.190000057220459,2.201255716141545,,
2021-04-21,3.0,3.140000104904175,1.2698400203813676,,
2021-04-20,3.049999952316284,2.990000009536743,4.666670163472494,,
2021-04-19,3.039999961853028,3.0299999713897705,-1.967211269428867,,
2021-04-16,3.200000047683716,3.069999933242798,-0.3289470588401521,,
2021-04-15,3.369999885559082,3.200000047683716,-4.062503515742667,,
2021-04-14,3.1700000762939453,3.319999933242798,-5.044505746241688,,
2021-04-13,3.150000095367432,3.1700000762939453,4.731856572199763,,
2021-04-12,3.299999952316284,3.109999895095825,0.6349200101906768,,
2021-04-09,3.25,3.299999952316284,-5.757577574723816,,
2021-04-08,3.299999952316284,3.289999961853028,1.5384600712702823,,
2021-04-07,3.380000114440918,3.240000009536743,-0.3030300184167383,,
2021-04-06,3.400000095367432,3.359999895095825,-4.142014797751925,,
2021-04-05,3.4600000381469727,3.390000104904175,-1.1764764455773975,,
2021-04-01,3.5,3.430000066757202,-2.023119435579163,,
2021-03-31,3.2100000381469727,3.3299999237060547,-1.9999980926513672,,
2021-03-30,3.240000009536743,3.150000095367432,3.7383141474463666,,
2021-03-29,3.3299999237060547,3.259999990463257,-2.777775120506228,,
2021-03-26,3.359999895095825,3.359999895095825,-2.102100145542732,,
2021-03-25,3.299999952316284,3.3499999046325684,0.0,,
2021-03-24,3.400000095367432,3.3299999237060547,1.5151500920837588,,
2021-03-23,3.5199999809265137,3.390000104904175,-2.0588285205272205,,
2021-03-22,3.670000076293945,3.559999942779541,-3.6931783161010436,,
2021-03-19,3.619999885559082,3.650000095367432,-2.997278780045276,,
2021-03-18,3.690000057220459,3.609999895095825,0.8287351037779589,,
2021-03-17,3.680000066757202,3.7100000381469727,-2.168026040218952,Arbutus Gets Go Ahead To Kick Off Phase 1a/1b Clinical Trial Of AB-836,"AB-836 is expected to treat HBV after combining with other drugs that have different mechanisms of action, including AB-729, with a single dose daily, Arbutus (ABUS) said. As per the data released by the World Health Organization (WHO), more than 250 million people are infected by chronic HBV globally, while other estimates specify that around 2 million people in the US are chronic HBV infection sufferers. Arbutus’ Chief Scientific Officer Dr. Michael Sofia said, “Based on pre-clinical studies with AB-836, which is derived from a novel chemical series in this class, we believe it has the potential for improved clinical efficacy and safety as well as a favorable resistance profile relative to earlier generation capsid inhibitors.” (See Arbutus stock analysis on TipRanks) In response to this development, H.C. Wainwright analyst Ed Arce maintained a Buy rating and a price target of $10 (162.5% upside potential)."
2021-03-16,3.910000085830689,3.809999942779541,0.8152165990639868,,
2021-03-15,3.759999990463257,3.7799999713897705,-2.5575483594881465,,
2021-03-12,3.7100000381469727,3.7899999618530273,0.5319143876925793,,
2021-03-11,3.740000009536743,3.799999952316284,2.1563321531935107,,
2021-03-10,3.680000066757202,3.640000104904175,1.6042765408167188,,
2021-03-09,3.380000114440918,3.5999999046325684,-1.086955465418649,,
2021-03-08,3.2799999713897705,3.240000009536743,6.508869311918361,,
2021-03-05,3.200000047683716,3.299999952316284,-1.219511042741837,,
2021-03-04,3.569999933242798,3.140000104904175,3.124996973201678,Arbutus Biopharma (ABUS) Q4 2020 Earnings Call Transcript,"Operator [Operator signoff] Duration: 50 minutes Call participants: Pam Murphy -- Investor Relations Consultant Bill Collier -- President and Chief Executive Officer Gaston Picchio -- Chief Development Officer Mike Sofia -- Chief Scientific Officer Dave Hastings -- Chief Financial Officer Ed Arce -- H.C. Wainwright -- Analyst Brian Skorney -- Baird -- Analyst Mayank Mamtani -- B. Riley FBR -- Analyst Kelechi Chikere -- Jefferies -- Analyst Roy Buchanan -- JMP Securities -- Analyst Keay Nakae -- Chardan -- Analyst More ABUS analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. Arbutus Biopharma (NASDAQ: ABUS) Q4 2020 Earnings Call Mar 04, 2021, 8:45 a.m. On the call today are Bill Collier, president and chief executive officer; Dr. Gaston Picchio, chief development officer; Dr. Michael Sofia, chief scientific officer; and Dave Hastings, chief financial officer."
2021-03-03,3.849999904632568,3.640000104904175,-12.04481334396088,,
2021-03-02,3.880000114440918,3.829999923706055,-5.454540387798655,,
2021-03-01,3.900000095367432,3.839999914169312,-1.2886646716521433,,
2021-02-26,3.940000057220459,3.75,-1.5384661469467809,,
2021-02-25,4.309999942779541,3.809999942779541,-4.822336407642029,,
2021-02-24,3.930000066757202,4.420000076293945,-11.600928228262282,,
2021-02-23,4.159999847412109,3.829999923706055,12.468193415097357,,
2021-02-22,4.400000095367432,4.289999961853027,-7.932690764672589,,
2021-02-19,4.340000152587891,4.389999866485596,-2.500002980232174,,
2021-02-18,4.369999885559082,4.28000020980835,1.1520670999951657,,
2021-02-17,4.5,4.409999847412109,-2.0594892015476147,,
2021-02-16,4.46999979019165,4.489999771118164,-2.000003390842014,,
2021-02-12,4.380000114440918,4.329999923706055,0.4474268873658309,,
2021-02-11,4.409999847412109,4.380000114440918,-1.1415568362660995,,
2021-02-10,4.550000190734863,4.429999828338623,-0.6802660773060105,,
2021-02-09,5.0,4.46999979019165,-2.637370491557258,,
2021-02-08,4.289999961853027,4.840000152587891,-10.600004196166992,,
2021-02-05,4.239999771118164,4.150000095367432,12.820517380547845,,
2021-02-04,3.910000085830689,4.159999847412109,-2.12263397662868,,
2021-02-03,3.9600000381469727,3.900000095367432,6.3938556545659875,,
2021-02-02,3.9700000286102295,3.920000076293945,-1.515150055594866,,
2021-02-01,3.910000085830689,3.880000114440918,-1.25944463365125,,
2021-01-29,3.859999895095825,3.7799999713897705,-0.7672626785479312,,
2021-01-28,3.75,3.670000076293945,-2.0725369399023954,,
2021-01-27,3.740000009536743,3.740000009536743,-2.133331298828137,,
2021-01-26,3.990000009536743,3.819999933242798,0.0,,
2021-01-25,4.03000020980835,4.010000228881836,-4.260653531017988,,
2021-01-22,3.9700000286102295,4.050000190734863,-0.49627741650824353,,
2021-01-21,4.110000133514404,3.9600000381469727,2.0151174193477095,,
2021-01-20,4.199999809265137,4.110000133514404,-3.6496372383124145,,
2021-01-19,3.950000047683716,4.070000171661377,-2.142849519949846,,
2021-01-15,4.039999961853027,3.910000085830689,3.0379777855453276,,
2021-01-14,4.099999904632568,4.03000020980835,-3.2178187438078925,,
2021-01-13,4.119999885559082,4.039999961853027,-1.707309669571613,,
2021-01-12,4.210000038146973,4.099999904632568,-1.9417457749564655,,
2021-01-11,3.910000085830689,4.320000171661377,-2.612829751013987,,
2021-01-08,4.039999961853027,3.869999885559082,10.485935468811698,,
2021-01-07,3.640000104904175,3.900000095367432,-4.207922720275754,,
2021-01-06,3.559999942779541,3.569999933242798,7.142856675002814,,
2021-01-05,3.569999933242798,3.549999952316284,0.28089861303337954,,
2021-01-04,3.5199999809265137,3.640000104904175,-0.5602235658404272,,
2020-12-31,3.7200000286102295,3.549999952316284,3.409094449656088,,
2020-12-30,3.559999942779541,3.7200000286102295,-4.569894488884086,,
2020-12-29,3.680000066757202,3.5,4.494384505685279,,
2020-12-28,3.859999895095825,3.630000114440918,-4.89130607314954,,
2020-12-24,4.039999961853027,3.869999885559082,-5.958543702219387,,
2020-12-23,3.9700000286102295,4.050000190734863,-4.207922720275754,,
2020-12-22,4.110000133514404,4.039999961853027,2.0151174193477095,,
2020-12-21,4.25,4.25,-1.7031671383796472,,
2020-12-18,4.829999923706055,4.349999904632568,0.0,,
2020-12-17,5.079999923706055,4.730000019073486,-9.937888750631341,,
2020-12-16,4.940000057220459,4.409999847412109,-6.889762005689756,,
2020-12-15,5.079999923706055,4.96999979019165,-10.728749062131785,,
2020-12-14,4.079999923706055,4.880000114440918,-2.1653569914653654,,
2020-12-11,3.799999952316284,3.910000085830689,19.60784817878589,,
2020-12-10,3.5899999141693115,3.670000076293945,2.894740391966435,,
2020-12-09,3.7699999809265137,3.4100000858306885,2.2284168255515,,
2020-12-08,3.950000047683716,3.7899999618530273,-9.549068883744443,,
2020-12-07,4.03000020980835,3.950000047683716,-4.050635035422663,,
2020-12-04,3.9800000190734863,4.010000228881836,-1.9851155821264403,,
2020-12-03,4.03000020980835,3.940000057220459,0.7537741121753418,,
2020-12-02,4.079999923706055,3.950000047683716,-2.233254290380562,,
2020-12-01,4.840000152587891,3.990000009536743,-3.186271530717429,,
2020-11-30,4.889999866485596,4.53000020980835,-17.561985873009995,,
2020-11-27,4.0,4.340000152587891,-7.361956370276447,,
2020-11-25,3.609999895095825,3.7699999809265137,8.500003814697266,,
2020-11-24,3.700000047683716,3.5899999141693115,4.432135470365197,,
2020-11-23,3.440000057220459,3.670000076293945,-2.9729765431561788,,
2020-11-20,3.359999895095825,3.359999895095825,6.686046954874975,,
2020-11-19,3.430000066757202,3.3399999141693115,0.0,,
2020-11-18,3.5999999046325684,3.390000104904175,-2.623911103097405,,
2020-11-17,3.630000114440918,3.609999895095825,-5.833327924763571,,
2020-11-16,3.9800000190734863,3.630000114440918,-0.5509702125222425,"Pre-market Movers In Healthcare Sector: OBSC, CEMI, ABUS, CVAC, ADMP…","Arbutus Biopharma Corporation (ABUS) is up over 12% at $4.09 in pre-market hours today, following encouraging updated clinical data from an ongoing phase Ia/Ib clinical trial with AB-729 in subjects with chronic hepatitis B infection. ObsEva SA (OBSV) is up over 14% at $2.38 in pre-market trading Monday, following positive topline results from its phase IIa proof-of-concept trial of Ebopiprant in preterm labor, dubbed PROLONG. Titan Pharmaceuticals Inc. (TTNP) is down more than 5% at $0.11 in pre-market hours today on no news."
2020-11-13,3.559999942779541,3.630000114440918,-8.793967410935984,,
2020-11-12,3.619999885559082,3.549999952316284,1.9662969883848629,,
2020-11-11,3.2699999809265137,3.569999933242798,-1.9336998744680038,,
2020-11-10,3.299999952316284,3.240000009536743,9.174310521900459,,
2020-11-09,2.9800000190734863,3.180000066757202,-1.8181801105005106,,
2020-11-06,2.8399999141693115,2.789999961853028,6.711410953141468,,
2020-11-05,2.869999885559082,2.869999885559082,-1.7605617544854228,,
2020-11-04,2.900000095367432,3.059999942779541,0.0,,
2020-11-03,2.759999990463257,2.890000104904175,5.517235936222852,,
2020-11-02,2.8399999141693115,2.759999990463257,4.710149090221478,,
2020-10-30,2.9200000762939453,2.819999933242798,-2.816898807176702,,
2020-10-29,2.9200000762939453,2.940000057220459,-3.42466234377868,,
2020-10-28,2.8499999046325684,2.9100000858306885,0.6849308357518121,,
2020-10-27,2.819999933242798,2.890000104904175,2.1052695861705844,,
2020-10-26,2.8499999046325684,2.8299999237060547,2.4822756495913025,,
2020-10-23,2.880000114440918,2.890000104904175,-0.7017537402020417,,
2020-10-22,2.789999961853028,2.9100000858306885,0.34722187728794907,,
2020-10-21,2.890000104904175,2.789999961853028,4.301079771268545,,
2020-10-20,3.0199999809265137,2.880000114440918,-3.4602124367210974,,
2020-10-19,3.0799999237060547,3.0,-4.635757197675371,,
2020-10-16,3.0799999237060547,3.069999933242798,-2.5974001846660313,,
2020-10-15,3.0999999046325684,3.0899999141693115,-0.3246750230832539,,
2020-10-14,3.220000028610229,3.1600000858306885,-0.3225803474481751,,
2020-10-13,3.1600000858306885,3.2699999809265137,-1.8633522436779884,,
2020-10-12,3.1700000762939453,3.190000057220459,3.481009243925665,,
2020-10-09,3.1600000858306885,3.200000047683716,0.630914209626635,,
2020-10-08,3.390000104904175,3.140000104904175,1.265821543245696,,
2020-10-07,3.0999999046325684,3.319999933242798,-7.3746310402272615,,
2020-10-06,3.259999990463257,3.069999933242798,7.096775334781995,,
2020-10-05,3.039999961853028,3.259999990463257,-5.828222631174283,,
2020-10-02,3.0,3.0199999809265137,7.236843137199527,,
2020-10-01,3.1700000762939453,3.0899999141693115,0.6666660308837891,,
2020-09-30,3.1700000762939453,3.130000114440918,-2.5236643595971824,,
2020-09-29,3.009999990463257,3.180000066757202,-1.26182841925327,,
2020-09-28,3.119999885559082,3.0299999713897705,5.647843084138392,,
2020-09-25,2.930000066757202,3.0799999237060547,-2.884612739438744,,
2020-09-24,2.890000104904175,2.9200000762939453,5.119448925981286,,
2020-09-23,3.009999990463257,2.940000057220459,1.0380612560830766,,
2020-09-22,3.0299999713897705,3.0299999713897705,-2.325579184869846,,
2020-09-21,3.0899999141693115,3.0299999713897705,0.0,,
2020-09-18,2.990000009536743,3.140000104904175,-1.9417457749564655,,
2020-09-17,2.950000047683716,2.9800000190734863,5.016725581571887,,
2020-09-16,2.900000095367432,2.900000095367432,1.016948166266164,,
2020-09-15,2.9800000190734863,2.940000057220459,0.0,"BUZZ-U.S. STOCKS ON THE MOVE-General Motors Co, Ocwen Financial Corp, Centrus Energy Corp, Comcast Corp | BUZZ-U.S. STOCKS ON THE MOVE-Exelixis Inc, AnPac Bio-Medical, Lennar Corp, Equillium Inc","The top three S&P 500 .PG.INX percentage gainers: ** Kimco Realty Corp , up 5.8% ** SL Green Realty Corp , up 5.8% ** Qorvo Inc , up 5.5% The top three S&P 500 .PL.INX percentage losers: ** Carnival Corp , down 8.8% ** Tapestry Inc , down 4.4% ** Lincoln National Corp , down 4.2% The top three NYSE .PG.N percentage gainers: ** Social Capital Hedosophia Holdings II Corp , up 30.2% ** Ocwen Financial Corp , up 25.6% ** Envela Corp , up 25.1% The top three NYSE .PL.N percentage losers: ** Digital Media Solutions Inc , down 9.9% ** Carnival Corp , down 8.8% ** Carnival Plc , down 8.2% The top three Nasdaq .PG.O percentage gainers: ** Outset Medical Inc , up 117.2% ** Marinus Pharmaceuticals Inc , up 56.9% ** CIM Commercial Trust Corp , up 22.9% The top three Nasdaq .PL.O percentage losers: ** Francesca's Holdings Corp , down 24.7% ** Nano-X Imaging Ltd , down 17% ** Vaxart Inc , down 16.1% ** Marinus Pharmaceuticals Inc MRNS.O: up 56.9% BUZZ-Surges after genetic epilepsy drug meets late-stage study main goal ** VF Corp VFC.N: up 1.5% BUZZ-BTIG upgrades to 'buy' on improving demand trends ** iQIYI Inc IQ.O: up 0.7% BUZZ-Gains on plans to create first FC Barcelona official channel in China ** Lonestar Resources US Inc LONE.O: up 10.3% BUZZ-Up on entering restructuring support agreement with stakeholders ** Tesla Inc TSLA.O: up 7.0% BUZZ-Set for fifth straight session of gains ** Novus Therapeutics Inc NVUS.O: up 185.0% BUZZ-Set for best day after Anelixis acquisition ** Microsoft Corp MSFT.O: up 1.5% BUZZ-Rises ahead of Xbox cloud gaming service launch ** Nike Inc NKE.N: up 0.4% BUZZ-Deutsche Bank expects 'impressive' digital growth, hikes PT ** Novavax Inc NVAX.O: up 2.3% BUZZ-Rises on COVID-19 vaccine deal expansion in India ** Plus Therapeutics Inc PSTV.O: up 20.1% BUZZ-Soars on FDA 'fast track' tag for brain tumor treatment ** OPKO Health Inc OPK.O: up 0.5% BUZZ-Up on starting mid-stage study of potential COVID-19 drug ** Carnival Corp CCL.N: down 8.8% BUZZ-Down on $1 bln equity offering plans ** Aerie Pharmaceuticals Inc AERI.O: up 5.7% BUZZ-Gains as FDA approves production facility in Ireland ** Arbutus Biopharma Corp ABUS.O: up 9.5% BUZZ-Rises on positive data from ongoing study of hepatitis B therapy ** Francesca's Holdings Corp FRAN.O: down 24.7% BUZZ-Plummets on going-concern doubts, plans to explore options ** Kraft Heinz Co KHC.O: up 1.5% BUZZ-Rises on strong outlook, $2 bln savings target ** Shopify Inc SHOP.N: down 0.5% BUZZ-Slips after co launches stock, convertible debt deals ** Lennar Corp LEN.N: down 3.8% BUZZ-Analysts say Q3 order growth below peer rates, shares down ** Equillium Inc EQ.O: up 6.1% BUZZ-Rises on regulatory pathway for COVID-19 treatment study ** Social Capital Hedosophia II IPOB.N: up 31.4% BUZZ-Rises on deal to take Opendoor public ** AnPac Bio-Medical Science Co Ltd ANPC.O: up 9.0% BUZZ-Jumps on immunology testing contract ** Exelixis Inc EXEL.O: up 1.8% BUZZ-Up as drug for solid tumor shows promise in preclinical study ** NextEra Energy Inc NEE.N: up 4.3% BUZZ-Surges after co raises guidance, announces stock split ** Nano-X Imaging Ltd NNOX.O: down 17.0% BUZZ-Falls as short seller Citron sets price target of $0 ** ExlService Holdings Inc EXLS.O: up 9.1% BUZZ-Rises on better-than-expected 2020 outlook ** Western Union Co WU.N: up 1.1% BUZZ-Rises after BofA upgrades to 'buy' ** Tupperware Brands Corp TUP.N: up 10.3% BUZZ-Hits near 17-month peak as D.A. .N At 14:26 ET, the Dow Jones Industrial Average .DJI was up 0.24% at 28,061.44. Davidson starts with 'buy' ** JPMorgan Chase & Co JPM.N: down 2.3% BUZZ-Drops on expectations of weaker net interest income trend into 2021 ** Outset Medical Inc OM.O: up 117.2% BUZZ-Nearly doubles at open in market debut ** Titan Pharmaceuticals Inc TTNP.O: up 13.9% BUZZ-Up as partner signs distribution deal for opioid addiction drug ** Delta Air Lines Inc DAL.N: up 2.3% BUZZ-Rises to over three-month high; set to avoid involuntary furloughs ** Caterpillar Inc CAT.N: down 3.0% BUZZ-Slips on 20% drop in August total machines retail sales ** Comcast Corp CMCSA.O: up 2.8% BUZZ-Rises as Peacock streaming rakes in 15 mln users ** Centrus Energy Corp LEU.A: up 20.7% BUZZ-Rises on partnership with TerraPower ** Skyworks Solutions Inc SWKS.O: up 2.8% ** Qorvo Inc QRVO.O: up 5.5% BUZZ-Apple suppliers rise ahead of iPhone maker's launch event ** Ocwen Financial Corp OCN.N: up 25.4% BUZZ-Jumps as August loan originations soar ** Becton Dickinson And Co BDX.N: down 3.8% BUZZ-Down as co investigates false-positive COVID-19 test results ** General Motors Co GM.N: up 1.5% BUZZ-Jumps on Reuters report of co exploring entry into aerial taxi market ** Kornit Digital Ltd KRNT.O: down 4.4% BUZZ-Falls as co, Amazon to sell shares The 11 major S&P 500 sectors: Communication Services | The top three S&P 500 .PG.INX percentage gainers: ** Occidental PetROleum Corp , up 5% ** Nextera Energy Inc , up 4.3% ** Apache Corp , up 4% The top three S&P 500 .PL.INX percentage losers: ** Carnival Corp , down 7.1% ** Clorox Co , down 3.1% ** Charles Schwab Corp , down 3% The top three NYSE .PG.N percentage gainers: ** Social Capital Hedosophia Holdings II Corp , up 22.5% ** Envela Corp , up 19.7% ** Radiant Logistics Inc , up 10.1% The top three NYSE .PL.N percentage losers: ** Carnival Corp CCL.N, down 7.1% ** Carnival Plc CUK.N, down 6.3% ** Medallia Inc , down 6.3% The top three Nasdaq .PG.O percentage gainers: ** Marinus Pharmaceuticals Inc , up 50.5% ** Plus Therapeutics Inc , up 32.8% ** NextDecade Corp , up 28.6% The top three Nasdaq .PL.O percentage losers: ** Francesca's Holdings Corp , down 24.6% ** AudioEye Inc , down 13.6% ** Cassava Sciences Inc , down 12.5% ** Marinus Pharmaceuticals Inc MRNS.O: up 50.5% BUZZ-Surges after genetic epilepsy drug meets late-stage study main goal ** VF Corp VFC.N: up 2.0% BUZZ-BTIG upgrades to 'buy' on improving demand trends ** Lonestar Resources US Inc LONE.O: up 23.6% BUZZ-Up on entering restructuring support agreement with stakeholders ** Tesla Inc TSLA.O: up 4.4% BUZZ-Set for fifth straight session of gains ** Novus Therapeutics Inc NVUS.O: up 215.3% BUZZ-Set for best day after Anelixis acquisition ** Camping World Holdings Inc CWH.N: up 2.4% BUZZ-Zooms ahead as RV demand prompts upbeat forecast ** 3M Co MMM.N: up 0.1% BUZZ-Rises after upbeat Q3 sales outlook ** Microsoft Corp MSFT.O: up 1.9% BUZZ-Rises ahead of Xbox cloud gaming service launch ** BioNTech SE BNTX.O: up 2.2% BUZZ-Rises on $445 mln German govt funding for COVID-19 vaccine program ** Future FinTech Group Inc FTFT.O: up 7.6% BUZZ-Rises on proposed deal to buy stake in Sichuan Tema ** Nike Inc NKE.N: up 0.4% BUZZ-Deutsche Bank expects 'impressive' digital growth, hikes PT ** Novavax Inc NVAX.O: up 5.2% BUZZ-Rises on COVID-19 vaccine deal expansion in India ** Plus Therapeutics Inc PSTV.O: up 32.8% BUZZ-Soars on FDA 'fast track' tag for brain tumor treatment ** OPKO Health Inc OPK.O: up 6.2% BUZZ-Up on starting mid-stage study of potential COVID-19 drug ** Carnival Corp CCL.N: down 7.1% BUZZ-Down on $1 bln equity offering plans ** Aerie Pharmaceuticals Inc AERI.O: up 2.6% BUZZ-Gains as FDA approves production facility in Ireland ** Arbutus Biopharma Corp ABUS.O: up 11.1% BUZZ-Rises on positive data from ongoing study of hepatitis B therapy ** Francesca's Holdings Corp FRAN.O: down 24.6% BUZZ-Plummets on going-concern doubts, plans to explore options ** Kraft Heinz Co KHC.O: up 2.1% BUZZ-Rises on strong outlook, $2 bln savings target ** Lennar Corp LEN.N: down 2.6% BUZZ-Analysts say Q3 order growth below peer rates, shares down ** Equillium Inc EQ.O: up 14.3% BUZZ-Rises on regulatory pathway for COVID-19 treatment study ** Social Capital Hedosophia II IPOB.N: up 22.5% BUZZ-Rises on deal to take Opendoor public ** AnPac Bio-Medical Science Co Ltd ANPC.O: up 3.2% BUZZ-Jumps on immunology testing contract ** Fulgent Genetics Inc FLGT.O: up 0.7% BUZZ-Up on partnership with Utah for COVID-19 testing ** Exelixis Inc EXEL.O: up 1.1% BUZZ-Up as drug for solid tumor shows promise in preclinical study The 11 major S&P 500 sectors: Communication Services ET, the Dow Jones Industrial Average .DJI was up 0.68% at 28,183.36. up 1.19% Consumer Discretionary"
2020-09-14,2.3499999046325684,2.619999885559082,-1.342280590503612,,
2020-09-11,2.4200000762939453,2.369999885559082,11.489361356749894,,
2020-09-10,2.5999999046325684,2.4100000858306885,-2.0661235189477742,,
2020-09-09,2.5299999713897705,2.539999961853028,-7.307685606578153,,
2020-09-08,2.380000114440918,2.470000028610229,0.39525654451941045,,
2020-09-04,2.490000009536743,2.440000057220459,3.781508816878894,,
2020-09-03,2.650000095367432,2.539999961853028,-2.008030205814598,,
2020-09-02,2.7100000381469727,2.650000095367432,-4.150948285122698,,
2020-09-01,2.900000095367432,2.759999990463257,-2.214019997599962,,
2020-08-31,2.940000057220459,2.9100000858306885,-4.827589665525068,,
2020-08-28,2.930000066757202,3.0299999713897705,-1.020407170268328,,
2020-08-27,2.900000095367432,2.9200000762939453,3.4129659506541907,,
2020-08-26,3.0299999713897705,2.930000066757202,0.6896544920278431,,
2020-08-25,3.009999990463257,3.0,-3.3003269167260547,"Pre-market Movers In Healthcare Sector: OCGN, CERS, IBIO, KMDA, SONN…","Arbutus Biopharma Corporation (ABUS) is up more than 4% at $3.15 in pre-market hours today. Yesterday, the company announced that due to demand, the underwriter has agreed to increase the size of the previously announced public offering and purchase on a firm commitment basis 4.33 million shares of common stock, at a price to the public of $0.75 per share, less underwriting discounts, and commissions. Cancer Genetics Inc. (CGIX) is down nearly 17% at $5.19 in pre-market hours today, giving back some of what it gained yesterday."
2020-08-24,3.180000066757202,3.009999990463257,-0.33222559783854944,,
2020-08-21,3.3299999237060547,3.180000066757202,-5.345914236640331,,
2020-08-20,3.450000047683716,3.3399999141693115,-4.504500311877284,,
2020-08-19,3.400000095367432,3.450000047683716,-3.1884096230160033,,
2020-08-18,3.470000028610229,3.450000047683716,1.4705867915830257,,
2020-08-17,3.470000028610229,3.4800000190734863,-0.5763683216603149,,
2020-08-14,3.3499999046325684,3.470000028610229,0.2881841608301767,,
2020-08-13,3.450000047683716,3.430000066757202,3.5820933550391376,,
2020-08-12,3.930000066757202,3.559999942779541,-0.5797095840604812,"Pre-Market Most Active for Aug 12, 2020 : ABUS, MRNA, NIO, JMIA, AAL, SQQQ, NOK, GE, CCL, OSTK, QQQ, NCLH | BUZZ-U.S. STOCKS ON THE MOVE-Sasol, Moderna | Pre-market Movers In Healthcare Sector: AZRX, ABUS, MRNA, MNK, TRVN…","Arbutus Biopharma Corporation (ABUS) is +0.48 at $3.92, with 1,827,096 shares traded. ABUS's current last sale is 87.11% of the target price of $4.5. The total Pre-Market volume is currently 13,545,706 shares traded. | Eikon search string for individual stock moves: STXBZ The Day Ahead newsletter: http://tmsnrt.rs/2ggOmBi The Morning News Call newsletter: http://tmsnrt.rs/2fwPLTh U.S. stock index futures rose on Wednesday following a pullback on Wall Street in the previous session, as resilient fuel demand drove up oil prices, while investors remained on edge due to a stalemate over the next coronavirus federal aid bill..N At 6:28 a.m. S&P 500 e-minis ESc1 were up 0.83% at 3,357.75 and Nasdaq 100 e-minis NQc1 were up 0.96% at 10,982.5. The top three NYSE percentage gainers premarket .PRPG.NQ: ** K12 Inc , up 7.7% ** Now Inc , up 7.5% ** Transocean Ltd , up 7.3% The top three NYSE percentage losers premarket .PRPL.NQ: ** Lemonade Inc , down 6.8% ** RA Medical Systems Inc , down 6.2% ** Noah Holdings Ltd , down 5.1% The top three Nasdaq percentage gainers premarket .PRPG.O: ** Cyclacel Pharmaceuticals Inc , up 49.2% ** Arbutus Biopharma Corp , up 27.3% ** Pacific Ethanol Inc , up 24.6% The top three Nasdaq percentage losers premarket .PRPL.O: ** Kingold Jewelry Inc , down 32.6% ** Staffing 360 Solutions Inc , down 24.9% ** Synacor Inc , down 16.5% ** Sasol Ltd SSL.N: down 3.3% premarket BUZZ-Slips after annual loss warning as pandemic hits business ** Moderna Inc MRNA.O: up 9% premarket BUZZ-More contracts possible after U.S. COVID-19 vaccine deal - Jefferies (Compiled by Amal S in Bengaluru) ((Amal.S@thomsonreuters.com; within U.S.+1 646 223 8780; outside U.S. +91 80 6749 3677;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Arbutus Biopharma Corporation (ABUS) is up 27% at $4.37 in pre-market trading. Although total revenue for the second quarter of 2020 was $2.6 million, an increase of 41% compared to the prior-year period, product revenue was $1.0 million, a decrease of 18% compared to the prior-year period driven by lower instrument sales to international markets. However, for the full year 2020, T2 Biosystems expects total revenues of between $18.0 million to $20.0 million, including product revenues between $13.0 million to $14.0 million and research and contribution revenues between $5.0 million to $6.0 million."
2020-08-11,3.660000085830689,3.440000057220459,-9.41476126444351,Moderna says uncertain about coronavirus vaccine patent exclusivity,"(https://bit.ly/2PISREC) The company has received funding from the U.S. government to develop its coronavirus vaccine, and in July lost a bid to invalidate a U.S. patent owned by Arbutus Biopharma Corp ABUS.O that poses a potential obstacle to Moderna's efforts to develop next-generation vaccines. Aug 11 (Reuters) - Moderna Inc MRNA.O said there was a possibility it was not the first company to make breakthroughs claimed in its patent applications, including those for its experimental coronavirus vaccine, according to a recent regulatory filing. ""We cannot be certain that we were the first to make the inventions claimed in our patents or pending patent applications, or that we were the first to file for patent protection of such inventions, including mRNA-1273,"" the company said."
2020-08-10,3.7200000286102295,3.660000085830689,-6.010929602486548,,
2020-08-07,3.910000085830689,3.799999952316284,-1.6129016752173577,"Here's Why Arbutus Biopharma Fell Today | Pre-Market Most Active for Aug 7, 2020 : RKT, CNDT, SQQQ, ANPC, NIO, ABUS, AAL, TRUE, BABA, UBER, SPAQ, CCL","What happened Shares of Arbutus Biopharma (NASDAQ: ABUS) are down 15% at 2:14 p.m. EDT, following the release of the biotech's first-quarter results, although there didn't appear to be anything in the press release to justify the sell-off. Finally, Arbutus owns 16% of privately held Genevant, a joint venture started with Roivant Sciences, which could benefit Arbutus if Genevant starts generating revenue or if the company were to go public, allowing Arbutus to easily sell its stake and generate additional capital. 10 stocks we like better than Arbutus Biopharma When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. | Arbutus Biopharma Corporation (ABUS) is -0.34 at $4.03, with 926,288 shares traded. The total Pre-Market volume is currently 20,521,553 shares traded. The consensus earnings per share forecast is -0.35 per share, which represents a -45 percent increase over the EPS one Year Ago"
2020-08-06,4.440000057220459,4.369999885559082,-2.8133025856707863,,
2020-08-05,3.759999990463257,4.179999828338623,-1.5765804225056395,,
2020-08-04,3.819999933242798,3.75,11.170208482463838,,
2020-08-03,3.859999895095825,3.829999923706055,-1.8324590174370738,3 Healthcare Stocks That Rocketed Higher in July,"Altimmune (NASDAQ: ALT) 148% $851 million Owens & Minor (NYSE: OMI) 111% $1.0 billion Arbutus Biopharma (NASDAQ: ABUS) 109% $263 million Data source: Yahoo! The company still hasn't filed an investigational new drug application with the Food and Drug Administration; that would need to be approved before the company could begin a human proof-of-concept trial with its coronavirus vaccine candidate. Arbutus Biopharma: Patent ruling This clinical-stage biotechnology company is developing an antiviral treatment for hepatitis B, but that isn't what pushed up its stock price last month."
2020-07-31,4.309999942779541,3.809999942779541,-0.7772013524633868,,
2020-07-30,3.930000066757202,4.300000190734863,-11.600928228262282,,
2020-07-29,3.880000114440918,4.039999961853027,9.41476126444351,1 Reason to Sell Moderna Now,"Moderna lost a petition trying to invalidate patents held by Arbutus Biopharma (NASDAQ: ABUS): The patents are unlikely to keep Moderna's coronavirus vaccine, mRNA-1273, off the market. Moderna's valuation will be determined by the cost of the vaccine (unknown), net margin (unknown and further complicated by the Arbutus patent fight), and the number of doses Moderna can manufacture (the company estimates it can make 500 million doses per year, with the potential to increase the output to 1 billion doses starting in 2021). See the 10 stocks *Stock Advisor returns as of June 2, 2020 Brian Orelli, PhD and The Motley Fool have no position in any of the stocks mentioned."
2020-07-28,4.039999961853027,4.019999980926514,4.123707285899507,"Pre-market Movers In Healthcare Sector: SPPI, MEDS, OCGN, SRNE, CRMD... | MRNA, PFE/BNTX COVID-19 Vaccines Move Into Phase 3, CytoDyn On Watch, GNCA To Report Data On Jul.30","Arbutus Biopharma Corporation (ABUS) is down over 11% at $3.94 in pre-market trading. Spectrum Pharmaceuticals Inc. (SPPI) is up more than 66% at $5.39 in pre-market trading Tuesday, following positive results from Cohort 2 of its phase II clinical trial of Poziotinib in previously treated non-small-cell lung cancer patients with HER2 exon 20 insertion mutations, dubbed ZENITH20. TCR2 Therapeutics Inc. (TCRR), which gained over 25% yesterday, following positive interim data from phase I portion of its phase I/II trial of solid tumor candidate TC-210, is up more than 4% at $17.10 in pre-market trading Tuesday. | (RTTNews) - Today's Daily Dose brings you news about Moderna moving its COVID-19 vaccine candidate into phase III testing, Pfizer/BioNTech selecting BNT162b2 vaccine candidate for SARS COV-2 to advance into phase II/III trial, positive results from TCR2 Therapeutics' phase I/II trial of TC-210 for mesothelin-expressing solid tumors, Spectrum Pharma's non-small cell lung cancer trial results, and MediciNova joining the COVID-19 vaccine fray, among others. Moderna Advances COVID-19 Vaccine Candidate into Phase III Study Moderna Inc. (MRNA), one of the top contenders in the race to develop a COVID-19 vaccine, has begun its phase III study of mRNA-1273 against the novel coronavirus. Spectrum Pharma's Cohort 2 Trial of ZENITH20 Study Achieves Key Goal Spectrum Pharmaceuticals Inc.'s (SPPI) ZENITH20, a phase II clinical trial of Poziotinib has met the pre-specified primary endpoint in Cohort 2 in which previously treated non-small cell lung cancer (NSCLC) patients with HER2 exon 20 insertion mutations were enrolled."
2020-07-27,5.440000057220459,4.46999979019165,-0.4950490375089082,,
2020-07-24,7.980000019073486,4.960000038146973,-17.83088707400539,"Stock Alert: Arbutus Biopharma Up 25% After Winning Patent Dispute With Moderna | Moderna says patent ruling not to affect COVID-19 vaccine development | Health Care Sector Update for 07/24/2020: JNJ,ABUS,LMAT,MGEN,MRNA | Health Care Sector Update for 07/24/2020: ABUS, MRNA, MGEN, NVAX, XLV, IBB | Tiny Arbutus Biopharma Wins Patent Litigation Fight with COVID-19 Vaccine Implications | Pre-market Movers In Healthcare Sector: THTX, ABUS, QLGN CNTG, MRNA… | BUZZ-U.S. STOCKS ON THE MOVE-ChannelAdvisor, PolarityTE, Xerox","(RTTNews) - Shares of Arbutus Biopharma Corp. (ABUS) gained over 25% on Friday morning after the U.S. Patent and Trademark Office ruled in favor of the company in a patent dispute with Moderna Inc. (MRNA) ABUS is currently trading at $7.83, up $1.63 or 26.29%, on the Nasdaq. The decision will help Arbutus make a royalty claim for products developed by Moderna using lipid nanoparticle delivery technology. Moderna argued that Arbutus patent for lipid nanoparticles, the technology used to deliver messenger RNA to a patients' cells, was unpatentable. | July 24 (Reuters) - Moderna Inc said on Friday its formula used in developing a COVID-19 vaccine was not covered under patents owned by Arbutus Biopharma . An administrative court run by the U.S. Patent and Trademark Office on Thursday rejected Moderna's arguments to invalidate a U.S. patent owned by Arbutus, sparking worries over its efforts to develop next-generation vaccines, including a coronavirus vaccine. Moderna said the court's ruling relates to actions it took in response to ""longstanding aggressive posture"" taken by Arbutus against developers of nucleic acid-based therapeutics and began well before the development of mRNA-1273, its COVID-19 vaccine candidate. | Arbutus Biopharma (ABUS) was 16% lower in recent trade, reversing a 45.5% early advance after the US Patent and Trademark Office late Thursday rejected a bid by Moderna (MRNA) to revoke a vaccine technology patent held by Arbutus that uses lipid nanoparticles to encourage the body to produce therapeutic proteins. Health care stocks were mostly lower late Friday, with the NYSE Health Care Index declining about 1.0% while the SPDR Health Care Select Sector ETF was down 1.4%. In company news, Johnson & Johnson (JNJ) fell 1.2% on Friday and the health care conglomerate saying a European advisory panel is recommending regulators expand the indication for its Prezista HIV-1 drug treatment to also include children 12 years old or older and weighing at least 40 kilograms. | Moderna's (MRNA) bid to invalidate a US patent on vaccine technology owned by Arbutus Biopharma (ABUS) has been denied by the US Patent and Trademark Office, Reuters reported. Health care firms were declining premarket Friday as the Health Care SPDR (XLV) was dropping by 0.10%, while the iShares NASDAQ Biotechnology Index (IBB) was slipping by 0.70% recently. The decision could hamper Moderna's efforts to develop next-generation vaccines, including a vaccine for COVID-19, according to the report. | Arbutus Biopharma (NASDAQ: ABUS) has for some years owned the rights to a technology that can be used to deliver messenger RNA to a patient's cells. Back in January 2019, Moderna (NASDAQ: MRNA), whose entire drug platform is based upon messenger RNA, filed a petition with the U.S. Patent Office to have the small biotech firm's drug-delivery patent declared invalid. While Arbutus has yet to sue for those royalties, Moderna's attempt to invalidate the patent was an implicit admission that it was aware that the patent might cover its delivery system. | Arbutus Biopharma Corporation (ABUS) is up over 20% at $7.50 in pre-market trading, adding to yesterday's surge of over 100%. Yesterday, the company's investigational drug Cobomarsen was designated an orphan drug by the FDA for the treatment of T-cell lymphoma. The company and its partner Pfizer executed an agreement with the U.S. Department of Health and Human Services for up to 600 million of BNT162, the COVID-19 vaccine candidate jointly developed by Pfizer and BioNTech. | ET, the Dow Jones Industrial Average .DJI was down 0.55% at 26,506.23. The top three S&P 500 .PG.INX percentage gainers: ** Advanced Micro Devices Inc , up 9.6% ** Everest Re Group Ltd , up 3.7% ** FirstEnergy Corp , up 3.5% The top three S&P 500 .PL.INX percentage losers: ** Intel Corp , down 16.2% ** KLA Corp , down 6.6% ** Applied Materials Inc , down 6.2% The top three NYSE .PG.N percentage gainers: ** ChannelAdvisor Corp , up 18.9% ** Taiwan Semiconductor Manufacturing Co , up 10.5% ** Sogou Inc , up 10.3% The top three NYSE .PL.N percentage losers: ** Veoneer Inc , down 10.6% ** SelectQuote Inc Ord , down 9.7% ** China Distance Education Holdings Ltd , down 9.6% The top three Nasdaq .PG.O percentage gainers: ** Global Eagle Entertainment Inc , up 198.1% ** Arbutus Biopharma Corp , up 39.8% ** PolarityTE Inc , up 27.4% The top three Nasdaq .PL.O percentage losers: ** eHealth Inc , down 21.9% ** Intel Corp , down 16.2% ** Lightbridge Corp , down 15.8% ** Theratechnologies THTX.O: up 23.8% BUZZ-Surges on positive data from HIV-associated NASH drug ** American Express Co AXP.N: down 1.9% BUZZ-shares fall as pandemic-related defaults loom, Q2 profit plunges ** Intel Corp INTC.O: down 16.2% BUZZ-Intel sinks as price targets slashed on chip delay ** CVS Health Corp CVS.N: up 0.5% BUZZ-Drug stocks in focus ahead of Trump plan to lower drug prices ** Twitter Inc TWTR.N: down 0.9% BUZZ-Street View: Privacy concerns cloud Twitter's gradual flight to recovery ** Comcast Corp CMCSA.O: up 2.2% BUZZ-Shares up on launch of tool to track ad effectiveness ** Yamana Gold AUY.N: up 1.9% BUZZ-Gains on Q2 profit beat, dividend raise ** Tesla Inc TSLA.O: down 6.1% BUZZ-Short sellers face tightening squeeze - S3 Partners ** AT&T Inc T.N: down 0.3% BUZZ-Street View:Entertainment trends still struggle, despite solid wireless ** Skechers USA SKX.N: up 5.6% BUZZ-Gains as online surge drives Q2 sales beat ** Moderna Inc MRNA.O: down 9.8% BUZZ-Falls on losing challenge to invalidate Arbutus' U.S. patent on vaccine tech ** Goldman Sachs GS.N: up 0.6% BUZZ-Rises after $3.9 bln settlement over 1MDB dispute USN ** Advanced Micro Devices Inc AMD.O: up 9.6% BUZZ-AMD gains as Intel falls behind in chip race ** Xerox holdings Corp XRX.N: down 2.2% BUZZ-J.P.Morgan downgrades, expects pandemic to hammer Q2 results ** Union Pacific Corp UNP.N: up 0.6% BUZZ-Street View: Union Pacific better positioned than rivals to deal with virus blow ** PolarityTE PTE.O: up 27.4% BUZZ-Jumps on positive data from diabetic foot ulcer treatment trial ** ChannelAdvisor ECOM.N: up 34.1% BUZZ-Rises on acquisition of analytics firm BlueBoard ** Bloomin' Brands Inc BLMN.O: up 6.3% BUZZ-Rises on smaller-than-expected Q2 loss The 11 major S&P 500 sectors: Communication Services down 0.56% Consumer Discretionary"
2020-07-23,2.9100000858306885,6.199999809265137,-37.84461119935121,"After Hours Most Active for Jul 23, 2020 : INTC, BABA, FHB, ABUS, AMD, BAC, CZR, QQQ, T, EBS, SWN, MS | Moderna loses challenge to Arbutus patent on vaccine technology","Arbutus Biopharma Corporation (ABUS) is +0.32 at $6.52, with 4,444,543 shares traded., following a 52-week high recorded in today's regular session. The consensus earnings per share forecast is 0.21 per share, which represents a 54 percent increase over the EPS one Year Ago The consensus earnings per share forecast is 0.12 per share, which represents a 4 percent increase over the EPS one Year Ago | By Jan Wolfe July 23 (Reuters) - Shares of Moderna Inc MRNA.O fell nearly 10% after it lost a bid to invalidate a U.S. patent owned by Arbutus Biopharma ABUS.O that presents an obstacle to Moderna's efforts to develop next-generation flu vaccines. An administrative court run by the U.S. Patent and Trademark Office rejected arguments by Moderna that an Arbutus patent known as the '069 patent should be revoked because it described obvious concepts. LNP technology is crucial to Moderna's vaccine development efforts, and the patent ruling increases pressure on the Cambridge, Massachusetts-based firm to pay for a license to Arbutus' patent portfolio."
2020-07-22,3.0199999809265137,2.819999933242798,113.05840640534844,,
2020-07-21,2.890000104904175,2.869999885559082,-6.622518177048375,,
2020-07-20,2.3299999237060547,2.970000028610229,-0.6920490871662418,,
2020-07-17,2.0899999141693115,2.400000095367432,27.467816560534565,,
2020-07-16,1.899999976158142,2.009999990463257,14.832545164066804,,
2020-07-15,1.809999942779541,1.8899999856948853,5.789474509759633,,
2020-07-14,1.7599999904632568,1.7999999523162842,4.419892013504239,,
2020-07-13,1.850000023841858,1.75,2.272725117600642,,
2020-07-10,1.850000023841858,1.8600000143051147,-5.405406624492354,,
2020-07-09,1.8799999952316284,1.8600000143051147,0.5405400180747055,,
2020-07-08,1.8799999952316284,1.8799999952316284,-1.0638287753851585,,
2020-07-07,1.850000023841858,1.8600000143051147,0.0,,
2020-07-06,1.940000057220459,1.870000004768372,0.5405400180747055,,
2020-07-02,1.830000042915344,1.8799999952316284,-3.6082500199706047,,
2020-07-01,1.820000052452088,1.830000042915344,2.732237767417222,,
2020-06-30,1.9099999666213991,1.820000052452088,0.5494500096185684,,
2020-06-29,1.9700000286102293,1.919999957084656,-4.712037473409595,,
2020-06-26,2.0999999046325684,1.9299999475479128,-2.5380746598692543,,
2020-06-25,2.1400001049041752,2.0999999046325684,-8.095236419279743,,
2020-06-24,2.059999942779541,2.0699999332427983,-1.8691681453631523,,
2020-06-23,2.1099998950958248,2.049999952316284,0.4854364437391379,,
2020-06-22,2.0,2.039999961853028,-2.8435993252414686,,
2020-06-19,2.009999990463257,1.9099999666213991,1.9999980926513894,,
2020-06-18,1.8999999761581416,1.9600000381469729,-4.975125587876748,,
2020-06-17,1.9700000286102293,1.9099999666213991,3.1578980390385687,,
2020-06-16,1.940000057220459,1.9800000190734863,-3.0456883815965328,,
2020-06-15,1.690000057220459,1.8400000333786009,2.0618536429497536,,
2020-06-12,1.6699999570846558,1.7300000190734863,8.875737933692537,,
2020-06-11,1.7999999523162842,1.6399999856948853,3.592818175491069,,
2020-06-10,1.9600000381469729,1.850000023841858,-8.88888726999726,,
2020-06-09,2.049999952316284,1.9099999666213991,-5.612245518582306,,
2020-06-08,2.0899999141693115,2.049999952316284,-6.8292677537235935,,
2020-06-05,2.0299999713897705,2.049999952316284,-1.9138738514697822,,
2020-06-04,2.039999961853028,2.039999961853028,0.9852207491816546,,
2020-06-03,2.0899999141693115,2.059999942779541,0.0,,
2020-06-02,2.1300001144409184,2.0899999141693115,-1.4354053886023366,,
2020-06-01,2.1199998855590816,2.1600000858306885,-1.8779435738249302,,
2020-05-29,2.1199998855590816,2.1700000762939453,1.886802001456624,,
2020-05-28,2.220000028610229,2.1600000858306885,2.358499690280775,,
2020-05-27,2.1800000667572017,2.220000028610229,-2.7027000903735083,,
2020-05-26,2.2799999713897705,2.2100000381469727,1.8348605792718242,,
2020-05-22,2.309999942779541,2.289999961853028,-3.070172549174617,,
2020-05-21,2.3499999046325684,2.3399999141693115,-0.8658000615553244,,
2020-05-20,2.3399999141693115,2.359999895095825,-0.42553152634363073,,
2020-05-19,2.690000057220459,2.309999942779541,0.8547000709448132,"BUZZ-U.S. STOCKS ON THE MOVE-Xenetic Biosciences, Dycom, Dynavax Technologies | BUZZ-U.S. STOCKS ON THE MOVE-KemPharm, Flotek, Arbutus Biopharama | BUZZ-U.S. STOCKS ON THE MOVE-Dynavax Technologies, Arbutus Biopharama, Flotek | BUZZ-U.S. STOCKS ON THE MOVE-Dynavax Technologies, Home Depot, PBF Energy","The top three S&P 500 .PG.INX percentage gainers: ** Advance Auto Parts Inc , up 6.1% ** HP Inc , up 5% ** Lennar Corp , up 4.9% The top three S&P 500 .PL.INX percentage losers: ** Kohl's Corp , down 7.9% ** TechnipFMC Plc , down 6.7% ** Noble Energy Inc , down 6.5% The top three NYSE .PG.N percentage gainers: ** Dycom Industries Inc , up 21.2% ** Puxin Ltd , up 18.9% ** John Hancock Mltfactor Energy ETF , up 15.5% The top three NYSE .PL.N percentage losers: ** Timber Pharmaceuticals Inc , down 31.4% ** Aurora Cannabis Inc , down 14.6% ** Crescent Point Energy Corp CPG.N, down 11.3% The top three Nasdaq .PG.O percentage gainers: ** Nano Dimension Inc , up 401.4% ** Shiftpixy Inc , up 84.8% ** Iterum Therapeutics Plc , up 29% The top three Nasdaq .PL.O percentage losers: ** Gamida Cell Ltd , down 23.1% ** Sorrento Therapeutics Inc , down 21.8% ** Bellerophon Therapeutics Inc , down 18.8% ** Fastly Inc FSLY.N: up 4.3% BUZZ-Stay-at-home winner Fastly surges ahead of share offering ** Atlas Corp ATCO.N: up 4.2% BUZZ-Rises as BMO says stock undervalued, upgrades to ""outperform"" ** L3Harris Technologies Inc LHX.N: up 0.7% ** Lockheed Martin Corp LMT.N: up 0.5% ** Northrop Grumman Corp NOC.N: up 0.4% BUZZ-Seaport sees good entry point for some undervalued U.S. defense stocks ** Carvana Co CVNA.N: down 8.8% BUZZ-Skids on stock offering ** Hepion Pharmaceuticals Inc HEPA.O: up 7.1% BUZZ-Jumps on plans for mid-stage trial of NASH fibrosis treatment ** Xenetic Biosciences Inc XBIO.O: up 16.3% BUZZ-Rises on blood cancer research deal ** Energous Corp WATT.O: up 3.7% BUZZ-Rises on deal for wirelessly charged electronic paper display tags ** Dycom Industries Inc DY.N: up 21.5% BUZZ-Soars after surprise profit ** Adamis Pharmaceuticals Inc ADMP.O: down 15.9% BUZZ-Drops after Q1 revenue miss ** Tricida Inc TCDA.O: down 13.1% BUZZ-Falls as kidney disease specialist launches convertible debt deal ** Eagle Materials Inc EXP.N: up 4.8% BUZZ-Soars to one-month high on Q4 results beat ** PBF Energy Inc PBF.N: down 1.7% BUZZ-Barclays cuts to 'underweight' on constrained FCF outlook, leverage ** Dynavax Technologies Inc DVAX.O: up 26.6% BUZZ-Up after co says partners may begin COVID-19 vaccine trial in July ** Home Depot Inc HD.N: down 2.4% BUZZ-Profit misses estimates; scraps FY outlook ** Tilray Inc TLRY.O: up 6.8% BUZZ-Road to profitability a long haul for pot producer - brokerage ** Arbutus Biopharama Corp ABUS.O: up 23% BUZZ-Jumps on positive data from hepatitis B treatment study ** Moderna Inc MRNA.O: down 6.4% BUZZ-Slips after pricing upsized stock offering to fund COVID-19 vaccine ** Aptiv Plc APTV.N: up 4.0% BUZZ- ""Longer pain but sharper recovery"" - UBS ** Flotek Industries Inc FTK.N: up 16.8% BUZZ-Rises on acquisition of data and analytics firm ** Baidu Inc BIDU.O: up 5.1% BUZZ-Jefferies sees continued revenue growth in H2, raises PT ** Advance Auto Parts Inc AAP.N: up 6.1% BUZZ-Surges as Q2 same store sales look promising ** Tonix Pharmaceuticals Holding Corp TNXP.O: up 5.6% BUZZ-Up after appointing new exec to advance COVID-19 vaccine program ** Oric Pharmaceuticals Inc ORIC.O: up 2% BUZZ-Guggenheim sees potential in trial cancer drug, starts with 'buy' ** Southwest Airlines Co LUV.N: up 3.6% BUZZ-Rises on improving demand for air travel ** Walmart Inc WMT.N: up 0.1% BUZZ-Set to open at 4-week high as stockpiling drives Q1 beat ** Targa Resources TRGP.N: down 4.8% BUZZ-Down as Mizuho lowers 2020 estimates, cuts PT ** Goldman Sachs Group Inc GS.N: down 0.6% ** JPMorgan Chase & Co JPM.N: down 0.3% ** Citigroup Inc C.N: down 1.3% ** Wells Fargo & Co WFC.N: down 2.5% ** Bank of America Corp BAC.N: down 1.2% ** Morgan Stanley MS.N: down 0.2% BUZZ-U.S. banks slide as yields drop amid risk-off mood ** Danaos Corp DAC.N: up 3.6% BUZZ-Rises on upbeat Q1, says no impact from COVID-19 yet ** Moderna Inc MRNA.O: down 6.4% ** Turning Point Therapeutics Inc TPTX.O: down 8.4% ** Gossamer Bio Inc GOSS.O: down 17.0% ** Krystal Biotech Inc KRYS.O: down 3.6% ** Clovis Oncology Inc CLVS.O: down 12.0% ** Bellerophon Therapeutics Inc BLPH.O: down 18.8% BUZZ-Biotech blitz: Moderna, Bluebird lead $3 bln capital raise wave ** KemPharm Inc KMPH.O: up 11.2% BUZZ-Rises as FDA agrees to review ADHD drug ** Take-Two Interactive Software Inc TTWO.O: up 3.8% BUZZ-Gains as Benchmark raises PT, sees Q4 results beat The 11 major S&P 500 sectors: Communication Services up 0.26% Consumer Discretionary up 0.96% Consumer Staples | The top three S&P 500 .PG.INX percentage gainers: ** Advance Auto Parts Inc , up 4.7% ** Cadence Design Systems Inc , up 4.2 % ** Take-Two Interactive Software Inc , up 3.9% The top three S&P 500 .PL.INX percentage losers: ** Kohl's Corp , down 9.5% ** Nordstrom Inc , down 5.3% ** TechnipFMC Plc , down 5% The top three NYSE .PG.N percentage gainers: ** Dycom Industries Inc , up 23.5% ** Direxion Daily Consumer Discretionary Bull 3X , up 15.5% ** Direxion Daily Small Cap Bull 2x Shares , up 14.4% The top three NYSE .PL.N percentage losers: ** Timber Pharmaceuticals Inc , down 31.4% ** FTS Internationl Inc , down 10.4% ** Carvana Co , down 9.5% The top three Nasdaq .PG.O percentage gainers: ** Shiftpixy Inc , up 80.9% ** Mercurity Fintech Holdings Inc , up 44.3% ** Dynavax Technologies Corp , up 27% The top three Nasdaq .PL.O percentage losers: ** Gamida Cell Ltd , down 24.2% ** Bellerophon Therapeutics Inc , down 17% ** Sorrento Therapeutics Inc , down 16.6% ** Carvana Co CVNA.N: down 9.6% BUZZ-Skids on stock offering ** Hepion Pharmaceuticals Inc HEPA.O: up 3.6% BUZZ-Jumps on plans for mid-stage trial of NASH fibrosis treatment ** Xenetic Biosciences Inc XBIO.O: up 13.4% BUZZ-Rises on blood cancer research deal ** Energous Corp WATT.O: up 2.7% BUZZ-Rises on deal for wirelessly charged electronic paper display tags ** Dycom Industries Inc DY.N: up 23.6% BUZZ-Soars after surprise profit ** Adamis Pharmaceuticals Inc ADMP.O: down 16.4% BUZZ-Drops after Q1 revenue miss ** Tricida Inc TCDA.O: down 9.1% BUZZ-Falls as kidney disease specialist launches convertible debt deal ** Oxford Immunotec Global Plc OXFD.O: up 3.5% BUZZ-Up on releasing test kit to study immune response to COVID-19 ** Eagle Materials Inc EXP.N: up 5.5% BUZZ-Soars to one-month high on Q4 results beat ** PBF Energy Inc PBF.N: down 2.9% BUZZ-Barclays cuts to 'underweight' on constrained FCF outlook, leverage ** Dynavax Technologies Inc DVAX.O: up 27.0% BUZZ-Up after co says partners may begin COVID-19 vaccine trial in July ** Home Depot Inc HD.N: down 1.8% BUZZ-Profit misses estimates; scraps FY outlook ** Tilray Inc TLRY.O: up 1.8% BUZZ-Road to profitability a long haul for pot producer - brokerage ** Arbutus Biopharama Corp ABUS.O: up 26.7% BUZZ-Jumps on positive data from hepatitis B treatment study ** Moderna Inc MRNA.O: down 4.6% BUZZ-Slips after pricing upsized stock offering to fund COVID-19 vaccine ** Aptiv Plc APTV.N: up 2.8% BUZZ- ""Longer pain but sharper recovery"" - UBS ** Flotek Industries Inc FTK.N: up 23.3% BUZZ-Rises on acquisition of data and analytics firm ** Tesla Inc TSLA.O: down 0.7% BUZZ-JMP Securities does not expect pre-COVID-19 output soon from Fremont, cuts PT ** Baidu Inc BIDU.O: up 5.5% BUZZ-Jefferies sees continued revenue growth in H2, raises PT ** Advance Auto Parts Inc AAP.N: up 4.8% BUZZ-Surges as Q2 same store sales look promising ** Tonix Pharmaceuticals Holding Corp TNXP.O: up 6.8% BUZZ-Up after appointing new exec to advance COVID-19 vaccine program ** Oric Pharmaceuticals Inc ORIC.O: up 3.4% BUZZ-Guggenheim sees potential in trial cancer drug, starts with 'buy' ** Southwest Airlines Co LUV.N: up 2.2% BUZZ-Rises on improving demand for air travel ** Walmart Inc WMT.N: up 0.9% BUZZ-Set to open at 4-week high as stockpiling drives Q1 beat ** Targa Resources TRGP.N: down 1.4% BUZZ-Down as Mizuho lowers 2020 estimates, cuts PT ** Goldman Sachs Group Inc GS.N: down 0.7% ** JPMorgan Chase & Co JPM.N: down 0.2% ** Citigroup Inc C.N: down 1.3% premarket ** Wells Fargo & Co WFC.N: down 3.0% ** Bank of America Corp BAC.N: down 1.0% ** Morgan Stanley MS.N: down 0.2% BUZZ-U.S. banks slide as yields drop amid risk-off mood ** Danaos Corp DAC.N: up 2.9% BUZZ-Rises on upbeat Q1, says no impact from COVID-19 yet ** KemPharm Inc KMPH.O: up 19.9% BUZZ-Rises as FDA agrees to review ADHD drug ** Take-Two Interactive Software Inc TTWO.O: up 3.9% BUZZ-Gains as Benchmark raises PT, sees Q4 results beat The 11 major S&P 500 sectors: Communication Services down 1.70% Financial down 0.08% Real Estate | The top three NYSE percentage gainers premarket .PRPG.NQ: ** Flotek Industries Inc , up 24.3% ** Armstrong Flooring Inc , up 15.6% ** PAR Technology Corp , up 12.0% The top three NYSE percentage losers premarket .PRPL.NQ: ** Four Seasons Edu Inc , down 22.1% ** Hexo Corp , down 14.2% ** Crescent Point Energy Corp , down 8.4% The top three Nasdaq percentage gainers premarket .PRPG.O: ** Immuron Equity Warrants , up 113.1% ** Nano Dimension Ltd , up 59.8% ** Kirkland's Inc , up 47.2% The top three Nasdaq percentage losers premarket .PRPL.O: ** Gamida Cell Ltd , down 24.4% ** Zions Bancorporation NA , down 19.9% ** Gossamer Bio Inc , down 15.8% ** PBF Energy Inc PBF.N: down 1.8% premarket BUZZ-Barclays cuts to 'underweight' on constrained FCF outlook, leverage ** Dynavax Technologies Inc DVAX.O: up 40.5% premarket BUZZ-Up after co says partners may begin COVID-19 vaccine trial in July ** Home Depot Inc HD.N: down 1.2% premarket BUZZ-Profit misses estimates; scraps FY outlook ** Tilray Inc TLRY.O: up 2.9% premarket BUZZ-Road to profitability a long haul for pot producer - brokerage ** Arbutus Biopharama Corp ABUS.O: up 35.8% premarket BUZZ-Jumps on positive data from hepatitis B treatment study ** Moderna Inc MRNA.O: down 3.9% premarket BUZZ-Slips after pricing upsized stock offering to fund COVID-19 vaccine ** Aptiv Plc APTV.N: up 0.6% premarket BUZZ- ""Longer pain but sharper recovery"" - UBS ** Flotek Industries Inc FTK.N: up 24.3% premarket BUZZ-Rises on acquisition of data and analytics firm ** Bilibili Inc BILI.O: down 2% premarket BUZZ-Falls on bigger-than-expected Q1 loss as marketing spend soars ** Baidu Inc BIDU.O: up 11% premarket BUZZ-Jefferies sees continued revenue growth in H2, raises PT ** Advance Auto Parts Inc AAP.N: up 7.3% premarket BUZZ-Surges as Q2 same store sales look promising ** Walgreens Boots Alliance Inc WBA.O: up 0.6% premarket BUZZ-Underperformance due to COVID-19 is overdone: Cowen ** Tonix Pharmaceuticals Holding Corp TNXP.O: up 5.5% premarket BUZZ-Up after appointing new exec to advance COVID-19 vaccine program ** Oric Pharmaceuticals Inc ORIC.O: up 1.9% premarket BUZZ-Guggenheim sees potential in trial cancer drug, starts with 'buy' ** Southwest Airlines Co LUV.N: up 4% premarket BUZZ-Rises on improving demand for air travel ** Walmart Inc WMT.N: up 3.8% premarket BUZZ-Set to open at 4-week high as stockpiling drives Q1 beat ** Danaos Corp DAC.N: up 11.1% premarket BUZZ-Rises on upbeat Q1, says no impact from COVID-19 yet ** Moderna Inc MRNA.O: down 3.9% premarket ** Bluebird Bio Inc BLUE.O: down 1% premarket ** Turning Point Therapeutics Inc TPTX.O: down 6.5% premarket ** Gossamer Bio Inc GOSS.O: down 15.8% premarket ** Krystal Biotech Inc KRYS.O: down 3.2% premarket ** Clovis Oncology Inc CLVS.O: down 6.6% premarket ** Bellerophon Therapeutics Inc BLPH.O: down 14.2% premarket BUZZ-Biotech blitz: Moderna, Bluebird lead $3 bln capital raise wave ** KemPharm Inc KMPH.O: up 15.6% premarket BUZZ-Rises as FDA agrees to review ADHD drug ** Take-Two Interactive Software Inc TTWO.O: up 1.2% premarket BUZZ-Gains as Benchmark raises PT, sees Q4 results beat (Compiled by Amal S in Bengaluru) ((Amal.S@thomsonreuters.com; within U.S.+1 646 223 8780; outside U.S. +91 80 6749 3677;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Eikon search string for individual stock moves: STXBZ The Day Ahead newsletter: http://tmsnrt.rs/2ggOmBi The Morning News Call newsletter: http://tmsnrt.rs/2fwPLTh U.S. stock index futures were trading flat on Tuesday, handing back some gains from the S&P 500's best day in six weeks in the previous session, as investors digested a mixed set of quarterly results from retailers including Home Depot and Walmart..N At 9:01 ET, Dow e-minis 1YMc1 were down 0.06% at 24,493. S&P 500 e-minis ESc1 were down 0.20% at 2,942.25, while Nasdaq 100 e-minis NQc1 were up 0.09% at 9,333.5. | Eikon search string for individual stock moves: STXBZ The Day Ahead newsletter: http://tmsnrt.rs/2ggOmBi The Morning News Call newsletter: http://tmsnrt.rs/2fwPLTh U.S. stock index futures eased on Tuesday, handing back gains from the S&P 500's best day in six weeks in the previous session, as disappointing results from Home Depot HD.N weighed on sentiment..N At 6:39 ET, Dow e-minis 1YMc1 were down 0.53% at 24,377. S&P 500 e-minis ESc1 were down 0.52% at 2,932.75, while Nasdaq 100 e-minis NQc1 were down 0.28% at 9,299. The top three NYSE percentage gainers premarket .PRPG.NQ: ** Flotek Industries Inc FTK.N, up 24.4% ** Aurora Cannabis Inc , up 14.0% ** Bright Scholar Education Holdngs Ltd , up 7.9% The top three NYSE percentage losers premarket .PRPL.NQ: ** Hexo Corp , down 10.7% ** Baytex Energy Corp , down 9% ** Targa Resources Corp , down 8.3% The top three Nasdaq percentage gainers premarket .PRPG.O: ** Kirkland Lake Gold Ltd , up 60.2% ** Arbutus Biopharma Corp , up 47.6% ** Nano Dimension Ltd , up 45.5% The top three Nasdaq percentage losers premarket .PRPL.O: ** Chinanet Online Holdings Inc CNET.O, down 15.7% ** Gamida Cell Ltd , down 15.3% ** Acasti Pharma Inc , down 14.3% ** PBF Energy Inc PBF.N: down 7.8% premarket BUZZ-Barclays cuts to 'underweight' on constrained FCF outlook, leverage ** Dynavax Technologies Inc DVAX.O: up 38.3% premarket BUZZ-Up after co says partners may begin COVID-19 vaccine trial in July ** Home Depot Inc HD.N: down 2.2% premarket BUZZ-Profit misses estimates; scraps FY outlook ** Tilray Inc TLRY.O: up 2.5% premarket BUZZ-Road to profitability a long haul for pot producer - brokerage (Compiled by Amal S in Bengaluru) ((Amal.S@thomsonreuters.com; within U.S.+1 646 223 8780; outside U.S. +91 80 6749 3677;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-05-18,2.25,1.870000004768372,-14.126398005863502,"ABUS Up On HBV Trial Data, VIR's COVID-19 Therapies On Track, All Eyes On DVAX","Read on… Shares of Arbutus Biopharma Corp. (ABUS) jumped more than 50% in extended trading on Monday, following positive follow-up data from a Phase 1a/1b clinical trial of a single subcutaneous injection AB-729 in patients having a chronic Hepatitis B Virus infection. ABUS closed Monday's trading at $1.87, down 10.95%. (RTTNews) - Today's Daily Dose brings you news about positive results from Arbutus' HBV trial; encouraging phase I results of Moderna's COVID-19 vaccine candidate; biotech stocks hitting new highs and Vir Biotechnology's progress in the battle against the novel coronavirus."
2020-05-15,1.8600000143051147,2.0999999046325684,-16.888888676961244,,
2020-05-14,1.7999999523162842,1.8400000333786009,12.903219810840497,3 “Strong Buy” Penny Stocks With Triple-Digit Upside,"(See Marinus stock analysis on TipRanks) Arbutus Biopharma Corporation (ABUS) With a diverse chronic hepatitis B virus (HBV) product pipeline including direct antiviral, host targeting and immune-based approaches, Arbutus Biopharma wants to develop a cure for the condition. On top of this, ABUS has several ongoing preclinical studies that are progressing right on track, enabling it to advance its next-generation oral capsid inhibitor, AB-836, into the clinic in 2021. Expounding on this, Mamtani commented, “Building on learnings from the previously discontinued AB-506, AB-836 offers increased potency and an enhanced resistance profile with ongoing IND-enabling studies inclusive of a new assay to help better characterize the safety profile.” It should also be noted that ABUS is going to start working on a therapy for coronaviruses, specifically targeting RNA-dependent polymerase, nsp12, and viral protease, which play key roles in the replication and transcription cycle of COVID-19."
2020-05-13,1.7899999618530271,1.7000000476837158,2.2222267845531656,,
2020-05-12,1.4800000190734863,1.649999976158142,-5.027928273034287,,
2020-05-11,1.4800000190734863,1.440000057220459,11.486483438769115,,
2020-05-08,1.440000057220459,1.350000023841858,-2.7027000903735274,,
2020-05-07,1.4900000095367432,1.440000057220459,-6.25000206960564,,
2020-05-06,1.2999999523162842,1.4199999570846558,-3.35570147625903,,
2020-05-05,1.2300000190734863,1.2699999809265137,9.230769936149668,,
2020-05-04,1.0900000333786009,1.2100000381469729,3.2520293685164203,,
2020-05-01,1.0299999713897705,1.0700000524520874,11.00917441226272,,
2020-04-30,1.1799999475479126,1.1599999666213991,3.883503123630685,,
2020-04-29,1.2100000381469729,1.1599999666213991,-1.6949137131805994,,
2020-04-28,1.1699999570846558,1.2000000476837158,-4.1322371858884575,,
2020-04-27,1.2200000286102295,1.190000057220459,2.56411040166298,,
2020-04-24,1.2200000286102295,1.2100000381469729,-2.459013990675489,,
2020-04-23,1.190000057220459,1.2300000190734863,-0.8196713302251447,,
2020-04-22,1.2100000381469729,1.1699999570846558,3.361341170559033,,
2020-04-21,1.2300000190734863,1.2000000476837158,-3.305791719112202,,
2020-04-20,1.190000057220459,1.2400000095367432,-2.439022026387315,,
2020-04-17,1.2100000381469729,1.190000057220459,4.201676463198792,,
2020-04-16,1.1699999570846558,1.2000000476837158,-1.652890933552565,,
2020-04-15,1.0599999427795408,1.190000057220459,2.56411040166298,,
2020-04-14,1.0800000429153442,1.0700000524520874,12.264162401747946,,
2020-04-13,1.0900000333786009,1.0499999523162842,-0.9259250061011975,,
2020-04-09,1.0299999713897705,1.0299999713897705,-3.669732095175362,,
2020-04-08,1.0499999523162842,1.0199999809265137,0.0,,
2020-04-07,1.0900000333786009,1.0399999618530271,-2.857140262110586,,
2020-04-06,0.9800000190734864,1.0399999618530271,-4.587162384811294,,
2020-04-03,1.0099999904632568,0.9100000262260436,6.122443021609933,,
2020-04-02,1.0900000333786009,1.0,-9.900986651628209,,
2020-04-01,1.0099999904632568,1.059999942779541,-8.256883543354922,,
2020-03-31,1.1299999952316284,1.0099999904632568,4.950490375089083,,
2020-03-30,1.2899999618530271,1.1200000047683716,-10.619469493340473,,
2020-03-27,2.0,1.2100000381469729,-13.178291636571696,,
2020-03-26,2.220000028610229,2.259999990463257,-39.49999809265135,,
2020-03-25,1.950000047683716,2.150000095367432,1.801800060249039,,
2020-03-24,1.6699999570846558,1.950000047683716,10.25641245092705,"9 Pharma/Biotech Stocks To Watch This Week, Here's Why...","Arbutus Biopharma Corp. (ABUS) Arbutus is a biopharmaceutical company developing a cure for patients suffering from chronic Hepatitis B infection. ABUS has traded in a range of $0.82 to $4.56 in the last 1 year. Catalyst due: Topline results from a phase III trial of AXS-05 in treatment-resistant depression, dubbed STRIDE, and topline results from a phase III trial of AXS-07 in treatment of migraine, known as INTERCEPT, are due this quarter."
2020-03-23,1.4600000381469729,1.649999976158142,16.766472921823343,,
2020-03-20,1.809999942779541,1.440000057220459,13.013694044304033,,
2020-03-19,1.2100000381469729,1.75,-20.441983273816504,,
2020-03-18,1.2599999904632568,1.2000000476837158,44.628094613947106,,
2020-03-17,1.5199999809265137,1.2699999809265137,-4.761900256640573,,
2020-03-16,1.940000057220459,1.4199999570846558,-16.44736862743991,,
2020-03-13,2.289999961853028,2.119999885559082,-26.804128082389596,,
2020-03-12,2.4100000858306885,2.309999942779541,-7.4235842413021125,,
2020-03-11,2.75,2.5799999237060547,-4.149383381315483,,
2020-03-10,2.8399999141693115,2.7799999713897705,-6.181820956143466,,
2020-03-09,2.8399999141693115,2.759999990463257,-2.112674105382526,,
2020-03-06,3.25,2.970000028610229,-2.816898807176702,,
2020-03-05,3.009999990463257,3.0,-8.615383735069877,,
2020-03-04,2.8499999046325684,3.0299999713897705,-0.33222559783854944,,
2020-03-03,2.8499999046325684,2.789999961853028,6.315792027382836,,
2020-03-02,2.880000114440918,2.8499999046325684,-2.10526122060611,,
2020-02-28,3.0899999141693115,2.9200000762939453,-1.0416739102864037,,
2020-02-27,2.690000057220459,3.0999999046325684,-5.501613029043319,,
2020-02-26,3.009999990463257,2.799999952316284,15.241629691107022,,
2020-02-25,3.0199999809265137,3.0,-6.9767454754925895,,
2020-02-24,3.0999999046325684,3.0299999713897705,-0.6622510282393388,,
2020-02-21,3.400000095367432,3.25,-2.2580624321372254,,
2020-02-20,3.470000028610229,3.4200000762939453,-4.411767387060083,,
2020-02-19,3.4100000858306885,3.2699999809265137,-1.4409208041508068,,
2020-02-18,3.289999961853028,3.400000095367432,-4.105574820537586,,
2020-02-14,3.319999933242798,3.3499999046325684,3.343469142548223,,
2020-02-13,3.150000095367432,3.2799999713897705,0.9036136142469179,,
2020-02-12,3.069999933242798,3.150000095367432,4.126980066239477,,
2020-02-11,3.150000095367432,3.069999933242798,2.605868529779777,,
2020-02-10,2.75,3.200000047683716,-2.5396876096063297,,
2020-02-07,3.200000047683716,3.25,16.363638097589668,,
2020-02-06,3.309999942779541,3.200000047683716,1.562498486600839,,
2020-02-05,3.25,3.240000009536743,-3.323259728018419,,
2020-02-04,2.5999999046325684,2.809999942779541,-0.30769201425405646,,
2020-02-03,2.650000095367432,2.5899999141693115,8.07692484037417,,
2020-01-31,2.7699999809265137,2.609999895095825,-2.264157699579302,,
2020-01-30,2.859999895095825,2.789999961853028,-5.776176423552588,,
2020-01-29,2.740000009536743,2.859999895095825,-2.447550203160131,,
2020-01-28,2.9800000190734863,2.759999990463257,4.379557851876454,,
2020-01-27,3.140000104904175,2.950000047683716,-7.382551248393275,,
2020-01-24,3.0799999237060547,2.890000104904175,-6.050957034164091,,
2020-01-23,3.220000028610229,3.119999885559082,-6.168825438581824,,
2020-01-22,3.0999999046325684,3.2100000381469727,-3.1055944771002895,,
2020-01-21,3.0899999141693115,3.109999895095825,3.5483915128520693,,
2020-01-17,3.069999933242798,3.069999933242798,0.6472485916521551,,
2020-01-16,3.059999942779541,3.049999952316284,0.0,,
2020-01-15,2.970000028610229,3.069999933242798,-0.3267970800735825,,
2020-01-14,2.9200000762939453,3.0,3.3670001235441873,,
2020-01-13,3.069999933242798,2.950000047683716,2.7397233430072485,,
2020-01-10,2.930000066757202,3.0299999713897705,-3.9087911455531477,,
2020-01-09,3.0999999046325684,2.930000066757202,3.4129659506541907,,
2020-01-08,3.0199999809265137,3.069999933242798,-5.483865906618977,,
2020-01-07,3.190000057220459,3.039999961853028,1.6556275705983468,,
2020-01-06,3.0899999141693115,3.180000066757202,-4.702197262595998,,
2020-01-03,2.9200000762939453,3.0799999237060547,2.912626378246534,,
2020-01-02,2.7799999713897705,2.940000057220459,5.479446686014497,,
2019-12-31,2.7300000190734863,2.7799999713897705,5.7553988301194705,,
2019-12-30,2.5,2.7300000190734863,1.8315000720495702,,
2019-12-27,2.559999942779541,2.490000009536743,9.200000762939453,,
2019-12-26,2.759999990463257,2.619999885559082,-2.734372453414778,,
2019-12-24,2.7799999713897705,2.75,-5.0724675865189495,,
2019-12-23,2.799999952316284,2.75,-1.0791356726084065,,
2019-12-20,2.25,2.890000104904175,-1.7857126131349395,,
2019-12-19,2.2699999809265137,2.2799999713897705,28.444449106852215,,
2019-12-18,2.2699999809265137,2.2799999713897705,0.440528217941891,,
2019-12-17,2.240000009536743,2.259999990463257,0.440528217941891,,
2019-12-16,2.3399999141693115,2.2300000190734863,0.8928562875609045,,
2019-12-13,2.380000114440918,2.3299999237060547,-4.700850390196472,,
2019-12-12,2.430000066757202,2.390000104904175,-2.1008482491862717,,
2019-12-11,2.359999895095825,2.400000095367432,-1.6460889199236395,,
2019-12-10,2.390000104904175,2.3499999046325684,1.6949238156632513,,
2019-12-09,2.3299999237060547,2.359999895095825,-1.6736484734677541,,
2019-12-06,2.2300000190734863,2.289999961853028,1.2875524623216772,,
2019-12-05,2.220000028610229,2.220000028610229,2.690580370688519,,
2019-12-04,2.059999942779541,2.259999990463257,0.0,,
2019-12-03,1.5800000429153442,2.0,9.70874044850008,,
2019-12-02,1.6799999475479126,1.6299999952316284,26.582275042834237,,
2019-11-29,1.6399999856948853,1.6699999570846558,-2.9761877307950457,,
2019-11-27,1.6699999570846558,1.649999976158142,1.8292665641127552,,
2019-11-26,1.6200000047683716,1.6699999570846558,-1.1976036790700246,,
2019-11-25,1.649999976158142,1.559999942779541,3.0864168005624912,,
2019-11-22,1.5099999904632568,1.5299999713897705,-5.454547556307063,,
2019-11-21,1.5199999809265137,1.5,1.3245020564786776,,
2019-11-20,1.4700000286102295,1.5099999904632568,-1.31578823536055,,
2019-11-19,1.4900000095367432,1.4800000190734863,2.721085787382208,,
2019-11-18,1.4900000095367432,1.4700000286102295,-0.671140295251806,,
2019-11-15,1.5399999618530271,1.5099999904632568,-1.342280590503612,,
2019-11-14,1.5099999904632568,1.5299999713897705,-1.9480501384995093,,
2019-11-13,1.5,1.5199999809265137,1.3245020564786776,,
2019-11-12,1.440000057220459,1.4800000190734863,1.3333320617675781,,
2019-11-11,1.4500000476837158,1.440000057220459,2.7777750183035925,,
2019-11-08,1.409999966621399,1.4299999475479126,-0.6896544920278584,,
2019-11-07,1.4500000476837158,1.4299999475479126,1.4184383971608912,,
2019-11-06,1.4500000476837158,1.4500000476837158,-1.3793172053857603,,
2019-11-05,1.4600000381469729,1.4900000095367432,0.0,,
2019-11-04,1.440000057220459,1.440000057220459,2.054792507255421,,
2019-11-01,1.3200000524520874,1.409999966621399,0.0,,
2019-10-31,0.959999978542328,1.4199999570846558,6.818175044926999,,
2019-10-30,0.8999999761581421,0.8899999856948853,47.9166655025134,,
2019-10-29,0.8799999952316284,0.8999999761581421,-1.111110080907347,,
2019-10-28,0.8799999952316284,0.8899999856948853,2.272725117600642,,
2019-10-25,0.8799999952316284,0.8799999952316284,1.136362558800321,,
2019-10-24,0.8899999856948853,0.8899999856948853,0.0,,
2019-10-23,0.8999999761581421,0.8899999856948853,0.0,,
2019-10-22,0.8600000143051147,0.9100000262260436,-1.111110080907347,,
2019-10-21,0.9200000166893004,0.8799999952316284,5.813954777818132,,
2019-10-18,0.9300000071525574,0.9300000071525574,-4.347828340440204,,
2019-10-17,0.949999988079071,0.9300000071525574,0.0,,
2019-10-16,1.0199999809265137,0.9300000071525574,-2.1052611765768803,,
2019-10-15,0.9399999976158142,1.0199999809265137,-8.823527005579463,,
2019-10-14,0.9300000071525574,0.9399999976158142,8.510636544000942,,
2019-10-11,0.8899999856948853,0.9300000071525574,1.0752677834782465,,
2019-10-10,0.8700000047683716,0.8899999856948853,4.494384505685279,,
2019-10-09,0.9300000071525574,0.8700000047683716,2.2988483697581654,,
2019-10-08,0.9399999976158142,0.8899999856948853,-6.451613109971017,,
2019-10-07,1.0099999904632568,0.9200000166893004,-5.319150217845466,,
2019-10-04,1.0099999904632568,1.0199999809265137,-8.910888576610393,"Health Care Sector Update for 10/04/2019: ABUS, HRTX, SPPI, JNJ, PFE, ABT, MRK, AMGN","Stocks moving on news include: (-) Arbutus Biopharma (ABUS), which was slumping by over 25% after saying it has discontinued the clinical development of AB-506, an oral capsid inhibitor, which was in in a phase 1a/1b clinical trial for the treatment of chronic hepatitis B. (-) Heron Therapeutics (HRTX) was declining by more than 5% after saying it plans to sell 8,571,429 common shares in an underwritten registered public offering at $17.50 per share, for gross proceeds of about $150 million. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2019-10-03,1.3799999952316284,1.4299999475479126,0.9900980750178164,,
2019-10-02,1.4600000381469729,1.3799999952316284,3.6231849629747175,,
2019-10-01,1.5,1.4700000286102295,-5.47945485103413,,
2019-09-30,1.5099999904632568,1.5299999713897705,-1.9999980926513672,,
2019-09-27,1.5,1.5199999809265137,1.3245020564786776,,
2019-09-26,1.600000023841858,1.5,1.3333320617675781,,
2019-09-25,1.5499999523162842,1.600000023841858,-6.2500013969838415,,
2019-09-24,1.600000023841858,1.5399999618530271,3.225811165403894,,
2019-09-23,1.6699999570846558,1.5700000524520874,-3.750003818422513,,
2019-09-20,1.649999976158142,1.649999976158142,-5.988018395350124,,
2019-09-19,1.6100000143051147,1.600000023841858,0.0,,
2019-09-18,1.649999976158142,1.600000023841858,-0.621117414559334,,
2019-09-17,1.659999966621399,1.659999966621399,-3.0303001841675177,,
2019-09-16,1.649999976158142,1.690000057220459,0.0,,
2019-09-13,1.659999966621399,1.6699999570846558,2.424247372139546,,
2019-09-12,1.840000033378601,1.6399999856948853,0.6024090761646119,,
2019-09-11,1.820000052452088,1.820000052452088,-10.869567611717729,,
2019-09-10,1.559999942779541,1.7999999523162842,0.0,,
2019-09-09,1.5499999523162842,1.5700000524520874,15.384616560249448,,
2019-09-06,1.5700000524520874,1.559999942779541,1.2903290807148435,,
2019-09-05,1.5,1.5499999523162842,-0.6369496393919112,,
2019-09-04,1.4600000381469729,1.4500000476837158,3.3333301544189453,,
2019-09-03,1.340000033378601,1.440000057220459,-0.6849308357518272,,
2019-08-30,1.399999976158142,1.3700000047683716,7.462688160516194,,
2019-08-29,1.3600000143051147,1.399999976158142,-2.1428551357619274,,
2019-08-28,1.3300000429153442,1.350000023841858,2.9411736347271384,,
2019-08-27,1.3600000143051147,1.340000033378601,1.5037579158775027,,
2019-08-26,1.399999976158142,1.3600000143051147,-1.4705868173635692,,
2019-08-23,1.4299999475479126,1.3899999856948853,-2.8571401810159034,,
2019-08-22,1.4900000095367432,1.4600000381469729,-2.797200232183025,,
2019-08-21,1.4700000286102295,1.4800000190734863,-2.0134208857554032,,
2019-08-20,1.5,1.4600000381469729,0.680271446845552,,
2019-08-19,1.5,1.4700000286102295,-2.666664123535141,,
2019-08-16,1.4500000476837158,1.5,-1.9999980926513672,,
2019-08-15,1.4900000095367432,1.4199999570846558,3.4482724601392922,,
2019-08-14,1.5299999713897705,1.4700000286102295,-4.69799006738605,,
2019-08-13,1.5099999904632568,1.5499999523162842,-3.92156496088299,,
2019-08-12,1.6399999856948853,1.5099999904632568,2.649004112957355,,
2019-08-09,1.6399999856948853,1.649999976158142,-7.926829046681122,,
2019-08-08,1.649999976158142,1.649999976158142,0.6097555213709185,,
2019-08-07,1.6100000143051147,1.6299999952316284,0.0,,
2019-08-06,1.6100000143051147,1.649999976158142,1.242234829118668,,
2019-08-05,1.6699999570846558,1.600000023841858,2.484469658237336,,
2019-08-02,1.7200000286102295,1.6299999952316284,-4.191612876745086,,
2019-08-01,1.7899999618530271,1.7200000286102295,-5.232559993113584,,
2019-07-31,1.909999966621399,1.7799999713897705,-3.910610879026665,,
2019-07-30,1.75,1.899999976158142,-6.80628259180473,,
2019-07-29,1.850000023841858,1.7699999809265137,8.57142720903669,,
2019-07-26,1.7899999618530271,1.7999999523162842,-4.3243265883429425,,
2019-07-25,1.8600000143051147,1.7799999713897705,0.5586586970038234,,
2019-07-24,1.850000023841858,1.850000023841858,-4.301077543014524,,
2019-07-23,1.8899999856948853,1.850000023841858,0.0,,
2019-07-22,1.7300000190734863,1.8899999856948853,-2.116400114062477,,
2019-07-19,1.919999957084656,1.7300000190734863,9.248552881929333,,
2019-07-18,2.009999990463257,1.950000047683716,-9.895830325937464,,
2019-07-17,2.0899999141693115,2.0299999713897705,-2.9850717942397726,,
2019-07-16,2.3499999046325684,2.0999999046325684,-2.870810777204673,,
2019-07-15,2.390000104904175,2.3399999141693115,-10.638298304062632,,
2019-07-12,2.359999895095825,2.400000095367432,-2.0920580979166106,,
2019-07-11,2.299999952316284,2.3499999046325684,1.6949238156632513,,
2019-07-10,2.25,2.299999952316284,2.1739110153428576,,
2019-07-09,2.2300000190734863,2.259999990463257,2.222220102945964,,
2019-07-08,2.240000009536743,2.2300000190734863,1.3452901853442496,,
2019-07-05,2.150000095367432,2.25,-0.44642814378045226,,
2019-07-03,2.3499999046325684,2.1600000858306885,4.651158148691992,,
2019-07-02,2.25,2.2799999713897705,-8.085099000528984,,
2019-07-01,2.140000104904175,2.259999990463257,1.3333320617675781,,
2019-06-28,2.289999961853028,2.0799999237060547,5.60747101292574,,
2019-06-27,2.259999990463257,2.259999990463257,-9.170307495422172,,
2019-06-26,2.4600000381469727,2.2699999809265137,0.0,,
2019-06-25,2.1700000762939453,2.4200000762939453,-7.723579442038505,,
2019-06-24,2.180000066757202,2.180000066757202,11.52073692213711,,
2019-06-21,2.359999895095825,2.200000047683716,0.0,,
2019-06-20,1.8799999952316284,2.359999895095825,-6.779654852722472,"Health Care Sector Update for 06/20/2019: ABUS,DMAC,EDSA,IDXG","Among health care stocks moving on news: (+) Arbutus Biopharma (ABUS) jumped over 36% higher after the specialty drugmaker said it has cleared by an unnamed ""regulatory body"" to start phase Ia/Ib testing of its AB-729 prospective treatment for hepatitis B after submitting a revised trial protocol. Health care stocks were still rising this afternoon, including a nearly 0.3% gain for the NYSE Health Care Index while shares of health care companies in the S&P 500 also were up almost 0.4% as a group. In other sector news: (+) Edesa Biotech (EDSA) soared 75% on Thursday after the US Food and Drug Administration said the company could proceed with phase IIb testing of its EB01 drug candidate, a sPLA2 inhibitor intended to treat chronic allergic contact dermatitis."
2019-06-19,1.7799999713897705,1.7200000286102295,25.531909632002826,,
2019-06-18,1.8899999856948853,1.7799999713897705,-3.3707833564005543,,
2019-06-17,1.5,1.820000052452088,-5.820106621041676,,
2019-06-14,1.5399999618530271,1.4600000381469729,21.333336830139203,,
2019-06-13,1.5199999809265137,1.5299999713897705,-5.194800369332034,,
2019-06-12,1.590000033378601,1.5199999809265137,0.657894117680275,,
2019-06-11,1.649999976158142,1.5700000524520874,-4.402518929722526,,
2019-06-10,1.6200000047683716,1.600000023841858,-4.848480294668028,,
2019-06-07,1.6399999856948853,1.6200000047683716,-1.2345667202249964,,
2019-06-06,1.690000057220459,1.6299999952316284,-1.219511042741837,,
2019-06-05,1.870000004768372,1.659999966621399,-3.550299405759346,,
2019-06-04,1.9299999475479128,1.820000052452088,-11.229948535373655,,
2019-06-03,1.809999942779541,1.899999976158142,-5.699476584731563,,
2019-05-31,1.7799999713897705,1.820000052452088,4.972377691923669,,
2019-05-30,1.7699999809265137,1.820000052452088,2.2471956014182797,,
2019-05-29,1.850000023841858,1.75,2.8248628284957187,,
2019-05-28,1.909999966621399,1.8799999952316284,-5.405406624492354,,
2019-05-24,2.0,1.909999966621399,-1.570679157803206,,
2019-05-23,2.0899999141693115,2.0,-4.500001668930054,,
2019-05-22,2.319999933242798,2.0899999141693115,-4.30621616580701,,
2019-05-21,2.369999885559082,2.3299999237060547,-9.913794210847326,,
2019-05-20,2.359999895095825,2.359999895095825,-1.6877621850007545,,
2019-05-17,2.430000066757202,2.400000095367432,0.0,,
2019-05-16,2.390000104904175,2.4600000381469727,-1.2345666899427112,,
2019-05-15,2.3399999141693115,2.380000114440918,2.9288673711419957,,
2019-05-14,2.220000028610229,2.369999885559082,1.7094103307181667,,
2019-05-13,2.299999952316284,2.200000047683716,6.756750225933842,,
2019-05-10,2.390000104904175,2.3499999046325684,-4.347822030685715,,
2019-05-09,2.369999885559082,2.369999885559082,-1.6736484734677541,,
2019-05-08,2.450000047683716,2.390000104904175,0.0,,
2019-05-07,2.549999952316284,2.470000028610229,-2.4489772086439867,,
2019-05-06,2.569999933242798,2.630000114440918,-3.1372519687064093,,
2019-05-03,2.559999942779541,2.609999895095825,2.33463746134859,,
2019-05-02,2.5899999141693115,2.5199999809265137,1.9531231810105558,,
2019-05-01,2.720000028610229,2.5899999141693115,-2.7027002147700405,,
2019-04-30,2.619999885559082,2.690000057220459,-4.77941592182043,,
2019-04-29,2.75,2.640000104904175,2.671762393853678,,
2019-04-26,2.559999942779541,2.720000028610229,-3.9999961853027344,,
2019-04-25,2.75,2.5799999237060547,6.250003492459716,,
2019-04-24,3.009999990463257,2.740000009536743,-6.181820956143466,,
2019-04-23,3.150000095367432,2.990000009536743,-8.970099062523888,,
2019-04-22,3.2100000381469727,3.150000095367432,-5.079367650369093,,
2019-04-18,3.3299999237060547,3.180000066757202,-1.8691570737231693,,
2019-04-17,3.690000057220459,3.369999885559082,-4.504500311877284,,
2019-04-16,3.75,3.5899999141693115,-8.672091238459798,,
2019-04-15,3.7200000286102295,3.7200000286102295,-4.266668955485026,,
2019-04-12,3.849999904632568,3.7300000190734863,0.0,,
2019-04-11,3.900000095367432,3.809999942779541,-3.1168802215992266,4 Drug/Biotech Stocks Making a Mark in RNAi Therapeutics,"Click to get this free report Alnylam Pharmaceuticals, Inc. (ALNY): Free Stock Analysis Report Regeneron Pharmaceuticals, Inc. (REGN): Free Stock Analysis Report Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report Dicerna Pharmaceuticals, Inc. (DRNA): Free Stock Analysis Report Moderna, Inc. (MRNA): Free Stock Analysis Report Arrowhead Pharmaceuticals, Inc. (ARWR): Free Stock Analysis Report To read this article on Zacks.com click here. Arbutus BiopharmaABUS is another company, which is developing RNAi therapeutics. The companies will work together to discover, develop and commercialize RNAi therapeutics for a broad range of diseases by addressing disease targets expressed in the eye and central nervous system (CNS) in addition to a select number of targets expressed in the liver."
2019-04-10,3.940000057220459,3.910000085830689,-2.3076961637718076,,
2019-04-09,4.389999866485596,3.9600000381469727,-0.7614205825909064,,
2019-04-08,4.389999866485596,4.400000095367432,-9.79498499809428,,
2019-04-05,4.449999809265137,4.400000095367432,0.22779565343908764,,
2019-04-04,4.190000057220459,4.440000057220459,-1.1235891245119385,,
2019-04-03,3.9700000286102295,4.179999828338623,5.966587030689535,,
2019-04-02,3.859999895095825,4.010000228881836,5.289667461335203,,
2019-04-01,3.619999885559082,3.859999895095825,3.886019115611581,,
2019-03-29,3.640000104904175,3.5799999237060547,6.629834727181959,,
2019-03-28,3.5999999046325684,3.5899999141693115,-1.6483565788166277,,
2019-03-27,3.5899999141693115,3.5899999141693115,-0.27777752022683677,,
2019-03-26,3.609999895095825,3.5899999141693115,0.0,,
2019-03-25,3.539999961853028,3.5899999141693115,-0.554016108246529,,
2019-03-22,3.700000047683716,3.5299999713897705,1.4124280467537365,,
2019-03-21,3.700000047683716,3.700000047683716,-4.594596597380296,,
2019-03-20,3.7300000190734863,3.740000009536743,0.0,,
2019-03-19,3.890000104904175,3.7300000190734863,0.26809625769762824,,
2019-03-18,3.829999923706055,3.859999895095825,-4.113112635369193,,
2019-03-15,3.759999990463257,3.829999923706055,0.7832890858321725,,
2019-03-14,3.9800000190734863,3.75,1.8617003569240393,,
2019-03-13,4.159999847412109,3.9800000190734863,-5.778894923900744,,
2019-03-12,3.950000047683716,4.130000114440918,-4.3269191091581165,,
2019-03-11,3.740000009536743,4.010000228881836,4.556963660361331,,
2019-03-08,4.150000095367432,3.700000047683716,7.219257183331838,,
2019-03-07,4.019999980926514,4.019999980926514,-10.843374393799232,Arbutus Biopharma Corp (ABUS) Q4 2018 Earnings Conference Call Transcript,"Duration: 29 minutes Call participants: Pam Murphy -- Investor Relations Consultant Mark J. Murray -- President and Chief Executive Officer Michael J. Sofia -- Chief Scientific Officer David C. Hastings -- Chief Financial Officer Liisa Bayko -- JMP Securities -- Analyst Katherine Xu -- William Blair -- Analyst Keay Nakae -- Chardan -- Analyst Mayank Mamtani -- B. Riley -- Analyst Gaston Picchio -- Chief Development Officer More ABUS analysis Transcript powered by AlphaStreet This article is a transcript of this conference call produced for The Motley Fool. Arbutus Biopharma Corp (NASDAQ: ABUS) Q4 2018 Earnings Conference Call March 07, 2019 , 4:30 p.m. On the call today from the Arbutus management team are Dr. Mark Murray, CEO; Dr. Mike Sofia, Chief Scientific Officer; Dr. Gaston Picchio, Chief Development Officer, and David Hastings, Chief Financial Officer."
2019-03-06,4.269999980926514,4.019999980926514,0.0,,
2019-03-05,4.409999847412109,4.269999980926514,-5.854800962920717,,
2019-03-04,4.610000133514404,4.440000057220459,-3.1746002569081924,,
2019-03-01,4.440000057220459,4.570000171661377,-3.6876371230025717,,
2019-02-28,4.239999771118164,4.389999866485596,2.927930467692404,,
2019-02-27,3.9700000286102295,4.21999979019165,3.5377382892611315,,
2019-02-26,4.03000020980835,3.990000009536743,6.297223168256194,,
2019-02-25,3.799999952316284,4.03000020980835,-0.9925607491099534,,
2019-02-22,3.7699999809265137,3.7899999618530273,6.052638431004956,,
2019-02-21,3.630000114440918,3.75,0.5305034755357873,,
2019-02-20,3.759999990463257,3.640000104904175,3.305781867105094,,
2019-02-19,3.869999885559082,3.7699999809265137,-3.191486326155476,,
2019-02-15,3.7100000381469727,3.869999885559082,-2.583976940302204,,
2019-02-14,3.849999904632568,3.700000047683716,4.312664306387021,,
2019-02-13,3.920000076293945,3.890000104904175,-3.896100276999036,,
2019-02-12,3.910000085830689,3.890000104904175,-0.7653053777012346,,
2019-02-11,3.900000095367432,3.890000104904175,-0.5115084523652913,,
2019-02-08,3.7300000190734863,3.890000104904175,-0.25641000560834976,"Notable Friday Option Activity: X, ABUS, CBIO","Especially high volume was seen for the $5 strike call option expiring June 21, 2019 , with 750 contracts trading so far today, representing approximately 75,000 underlying shares of ABUS. Below is a chart showing X's trailing twelve month trading history, with the $19 strike highlighted in orange: Arbutus Biopharma Corp (Symbol: ABUS) options are showing a volume of 771 contracts thus far today. That number of contracts represents approximately 77,100 underlying shares, working out to a sizeable 42.9% of ABUS's average daily trading volume over the past month, of 179,550 shares."
2019-02-07,3.7100000381469727,3.740000009536743,4.28954651508103,,
2019-02-06,3.839999914169312,3.740000009536743,0.8086245574475666,,
2019-02-05,4.0,3.839999914169312,-2.604164241347419,,
2019-02-04,3.859999895095825,3.9800000190734863,-4.000002145767201,,
2019-02-01,3.690000057220459,3.869999885559082,3.108811586500888,,
2019-01-31,3.700000047683716,3.690000057220459,4.87804405277463,,
2019-01-30,3.569999933242798,3.7100000381469727,-0.27027000903735277,,
2019-01-29,3.609999895095825,3.539999961853028,3.9215716392746867,,
2019-01-28,3.890000104904175,3.609999895095825,-1.9390563788628394,,
2019-01-25,3.539999961853028,3.9600000381469727,-7.197948644149125,,
2019-01-24,3.4600000381469727,3.509999990463257,11.864409062707844,,
2019-01-23,3.5799999237060547,3.4600000381469727,1.4450853111279736,,
2019-01-22,3.650000095367432,3.539999961853028,-3.351952182022866,,
2019-01-18,3.940000057220459,3.690000057220459,-3.013702209323668,,
2019-01-17,3.859999895095825,3.930000066757202,-6.345177572823865,,
2019-01-16,3.7300000190734863,3.890000104904175,1.8134759990618907,,
2019-01-15,3.4200000762939453,3.7200000286102295,4.28954651508103,,
2019-01-14,3.7200000286102295,3.4100000858306885,8.77192823461503,,
2019-01-11,3.75,3.7300000190734863,-8.333331731057948,,
2019-01-10,3.799999952316284,3.75,-0.5333328247070312,,
2019-01-09,4.090000152587891,3.819999933242798,-1.31578823536055,,
2019-01-08,4.260000228881836,4.050000190734863,-6.601472109340971,,
2019-01-07,4.139999866485596,4.199999809265137,-4.929578095400559,,
2019-01-04,3.859999895095825,4.099999904632568,1.449274026921029,,
2019-01-03,3.9700000286102295,3.7699999809265137,6.217616996354481,,
2019-01-02,3.740000009536743,4.0,-5.037784540110683,,
2018-12-31,3.869999885559082,3.829999923706055,6.951871385034083,10 RNA Therapeutics Companies To Watch In 2019,"(RTTNews.com) - After decades of research and development in RNA interference (RNAi), considered one of the most exciting discoveries in biology, the year 2018 saw the first-ever RNAi drug pass regulatory muster in the United States. RNA interference, or RNAi, is a natural mechanism present in living cells that selectively ""turns off"" or ""silences"" the expression of a specific gene, thereby affecting the production of a specific protein that contributes to disease. In this technology, synthetic single-stranded strings of nucleic acids, known as antisense oligonucleotides, bind to RNA and thereby alter or reduce expression of the target RNA."
2018-12-28,3.7200000286102295,3.880000114440918,-1.03359077612087,,
2018-12-27,3.740000009536743,3.700000047683716,4.301077543014524,,
2018-12-26,3.539999961853028,3.839999914169312,-1.0695176938778126,,
2018-12-24,3.490000009536743,3.5,8.474575015510677,,
2018-12-21,3.859999895095825,3.509999990463257,0.2865326772473052,,
2018-12-20,4.28000020980835,3.869999885559082,-9.067355288720275,,
2018-12-19,4.25,4.25,-9.5794463586633,,
2018-12-18,4.449999809265137,4.269999980926514,0.0,,
2018-12-17,4.380000114440918,4.409999847412109,-4.044940136038968,,
2018-12-14,4.349999904632568,4.380000114440918,0.6849253924053995,,
2018-12-13,4.630000114440918,4.389999866485596,0.6896600107140379,,
2018-12-12,4.480000019073486,4.599999904632568,-5.183590540457315,,
2018-12-11,4.539999961853027,4.440000057220459,2.6785688626827135,,
2018-12-10,4.389999866485596,4.449999809265137,-2.202641089709455,,
2018-12-07,4.599999904632568,4.400000095367432,1.366741334950742,,
2018-12-06,4.449999809265137,4.579999923706055,-4.347822030685715,,
2018-12-04,4.679999828338623,4.53000020980835,2.92135101152703,,
2018-12-03,4.519999980926514,4.71999979019165,-3.2051201716287787,,
2018-11-30,4.739999771118164,4.360000133514404,4.424774559935741,,
2018-11-29,4.690000057220459,4.769999980926514,-8.016870378753584,,
2018-11-28,4.46999979019165,4.630000114440918,1.705755282089844,,
2018-11-27,4.5,4.46999979019165,3.579425766425094,,
2018-11-26,5.050000190734863,4.71999979019165,-0.6666713290744358,,
2018-11-23,4.630000114440918,5.0,-6.534661150085859,,
2018-11-21,4.519999980926514,4.679999828338623,7.991358021894138,,
2018-11-20,4.380000114440918,4.449999809265137,3.539819647948593,,
2018-11-19,4.690000057220459,4.460000038146973,1.5981665067411492,,
2018-11-16,4.519999980926514,4.710000038146973,-4.904051519560033,,
2018-11-15,4.360000133514404,4.579999923706055,4.203541106686302,,
2018-11-14,4.849999904632568,4.380000114440918,5.045866592997515,,
2018-11-13,4.480000019073486,4.769999980926514,-9.69071751409152,,
2018-11-12,4.579999923706055,4.429999828338623,6.473213406659818,,
2018-11-09,5.320000171661377,4.650000095367432,-3.275111307121032,"Noteworthy Friday Option Activity: AMBA, ABUS, ALKS","Particularly high volume was seen for the $7.50 strike call option expiring December 21, 2018 , with 1,950 contracts trading so far today, representing approximately 195,000 underlying shares of ABUS. Below is a chart showing ABUS's trailing twelve month trading history, with the $7.50 strike highlighted in orange: And Alkermes plc (Symbol: ALKS) saw options trading volume of 6,054 contracts, representing approximately 605,400 underlying shares or approximately 54.9% of ALKS's average daily trading volume over the past month, of 1.1 million shares. Below is a chart showing AMBA's trailing twelve month trading history, with the $38 strike highlighted in orange: Arbutus Biopharma Corp (Symbol: ABUS) options are showing a volume of 2,309 contracts thus far today."
2018-11-08,4.949999809265137,5.400000095367432,-12.593985990130369,,
2018-11-07,4.760000228881836,4.949999809265137,9.090915221047267,,
2018-11-06,4.610000133514404,4.75,3.991587631245414,,
2018-11-05,5.190000057220459,4.599999904632568,3.036873371603738,,
2018-11-02,4.769999980926514,5.170000076293945,-11.368018228960663,,
2018-11-01,4.300000190734863,4.78000020980835,8.385746267649598,,
2018-10-31,4.320000171661377,4.239999771118164,11.162790646096578,,
2018-10-30,4.21999979019165,4.239999771118164,-1.8518610500991368,,
2018-10-29,4.5,4.260000228881836,0.4739332208735816,,
2018-10-26,4.210000038146973,4.409999847412109,-5.3333282470703125,,
2018-10-25,4.119999885559082,4.28000020980835,4.750589250663438,,
2018-10-24,4.53000020980835,4.119999885559082,3.883503123630685,,
2018-10-23,4.309999942779541,4.519999980926514,-9.050779365562402,,
2018-10-22,4.320000171661377,4.340000152587891,4.872390740950743,,
2018-10-19,4.389999866485596,4.340000152587891,0.4629625030505988,,
2018-10-18,4.650000095367432,4.440000057220459,-1.1389456815116543,,
2018-10-17,4.75,4.710000038146973,-4.516129760001198,,
2018-10-16,4.429999828338623,4.650000095367432,-0.8421044600637336,,
2018-10-15,4.690000057220459,4.139999866485596,4.966146175028522,,
2018-10-12,4.269999980926514,4.309999942779541,-11.727082815022872,,
2018-10-11,4.639999866485596,4.110000133514404,0.9367672606955859,,
2018-10-10,5.940000057220459,4.570000171661377,-11.422408366848101,,
2018-10-09,8.989999771118164,6.0,-23.063970915181347,Here's Why Arbutus Biopharma Corp. Is Tanking Today,"What happened Shares of Arbutus Biopharma Corp. (NASDAQ: ABUS) were down 31.2% as of 3:07 p.m. EDT on Tuesday. In addition, Arbutus stated that a phase 1 study of AB-729 is expected to begin in the second quarter of 2019, and that it will potentially be studied in combination with AB-506 in a clinical study in the second half of next year. Arbutus' worst news, though, was the dismal results so far in the phase 2 combination study featuring ARB-1467."
2018-10-08,9.350000381469728,9.09000015258789,-33.25917516398637,,
2018-10-05,9.260000228881836,9.380000114440918,-2.7807509975841116,,
2018-10-04,9.460000038146973,9.34000015258789,1.295895060399715,,
2018-10-03,9.4399995803833,9.5,-1.2684977280675322,,
2018-10-02,9.6899995803833,9.390000343322754,0.6355976936840391,,
2018-10-01,9.449999809265137,9.65999984741211,-3.0959674927940504,,
2018-09-28,9.699999809265137,9.449999809265137,2.2222226707463073,,
2018-09-27,9.800000190734863,9.699999809265137,-2.577319638307702,,
2018-09-26,9.899999618530272,9.75,-1.020412035953521,,
2018-09-25,9.550000190734863,9.899999618530272,-1.5151477203040562,,
2018-09-24,9.350000381469728,9.5,3.664915401100911,Are Options Traders Betting on a Big Move in Arbutus (ABUS) Stock?,Investors in Arbutus Biopharma CorporationABUS need to pay close attention to the stock based on moves in the options market lately. Click to get this free report Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Options with high levels of implied volatility suggest that investors in the underlying stocks are expecting a big move in one direction or the other.
2018-09-21,9.899999618530272,9.5,1.6042739295235535,"Noteworthy Friday Option Activity: CAT, GTN, ABUS","Looking at options trading activity among components of the Russell 3000 index, there is noteworthy activity today in Caterpillar Inc. (Symbol: CAT), where a total volume of 31,600 contracts has been traded thus far today, a contract volume which is representative of approximately 3.2 million underlying shares (given that every 1 contract represents 100 underlying shares). Especially high volume was seen for the $150 strike put option expiring October 19, 2018 , with 3,286 contracts trading so far today, representing approximately 328,600 underlying shares of CAT. Below is a chart showing CAT's trailing twelve month trading history, with the $150 strike highlighted in orange: Gray Television Inc (Symbol: GTN) saw options trading volume of 3,150 contracts, representing approximately 315,000 underlying shares or approximately 71.7% of GTN's average daily trading volume over the past month, of 439,135 shares."
2018-09-20,9.399999618530272,9.949999809265137,-4.040400342860362,,
2018-09-19,9.550000190734863,9.350000381469728,5.85106609632884,,
2018-09-18,9.300000190734863,9.550000190734863,-2.094238798645984,,
2018-09-17,9.699999809265137,9.300000190734863,2.688171987878697,,
2018-09-14,9.649999618530272,9.600000381469728,-4.123707488614652,,
2018-09-13,9.550000190734863,9.649999618530272,-0.5181268293993816,,
2018-09-12,10.050000190734863,9.550000190734863,1.047114406263834,,
2018-09-11,10.0,10.149999618530272,-4.975124283688592,,
2018-09-10,10.800000190734863,10.0,1.4999961853027166,,
2018-09-07,10.5,10.800000190734863,-7.407409042651405,,
2018-09-06,10.899999618530272,10.5,2.8571446736653643,,
2018-09-05,10.399999618530272,11.0,-3.669721399349981,,
2018-09-04,9.149999618530272,10.25,5.769234648823193,,
2018-08-31,9.050000190734863,9.100000381469728,12.021862593764972,,
2018-08-30,8.949999809265137,9.0,0.5524882837688098,,
2018-08-29,9.050000190734863,8.899999618530273,0.5586613608986063,,
2018-08-28,9.25,9.149999618530272,-1.6574648513063703,,
2018-08-27,9.0,9.050000190734863,-1.0810852050781443,,
2018-08-24,8.800000190734863,9.0,0.5555576748318142,,
2018-08-23,8.899999618530273,8.850000381469727,2.2727250560256556,,
2018-08-22,9.050000190734863,8.949999809265137,-0.5617892045348609,,
2018-08-21,8.75,9.050000190734863,-1.1049765675375804,,
2018-08-20,9.050000190734863,8.800000190734863,3.428573608398437,,
2018-08-17,9.050000190734863,9.100000381469728,-2.7624308810064226,,
2018-08-16,8.800000190734863,9.100000381469728,0.5524882837688098,,
2018-08-15,9.100000381469728,8.850000381469727,3.409093002642457,,
2018-08-14,9.600000381469728,9.199999809265137,-2.747252632088622,,
2018-08-13,9.699999809265137,9.649999618530272,-4.166672461562474,,
2018-08-10,9.800000190734863,9.449999809265137,-0.515465894000394,,
2018-08-09,9.399999618530272,9.800000190734863,-3.5714323944669375,,
2018-08-08,9.600000381469728,9.550000190734863,4.255325408908191,,
2018-08-07,9.399999618530272,9.550000190734863,-0.5208352994587089,,
2018-08-06,9.5,9.449999809265137,1.5957508328925316,,
2018-08-03,11.850000381469728,9.649999618530272,-0.5263177972090871,,
2018-08-02,11.850000381469728,12.350000381469728,-18.56540668454051,,
2018-08-01,11.100000381469728,11.850000381469728,4.219409146871151,,
2018-07-31,10.850000381469728,11.100000381469728,6.756756524549723,,
2018-07-30,10.649999618530272,10.800000190734863,2.304147384427422,,
2018-07-27,11.699999809265137,10.75,1.4084561274875622,,
2018-07-26,11.5,11.550000190734863,-8.11965662181327,,
2018-07-25,10.949999809265137,11.649999618530272,0.4347842672596807,,
2018-07-24,11.600000381469728,10.850000381469728,6.392692433408476,,
2018-07-23,11.5,11.5,-6.465517028758705,,
2018-07-20,11.5,11.550000190734863,0.0,"Arbutus Biopharma (ABUS) Shares March Higher, Can It Continue?","Click to get this free report Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. As of late, it has definitely been a great time to be an investor in Arbutus Biopharma Corporation ABUS . We certainly think that this might be the case, particularly if you consider ABUS's recent earnings estimate revision activity."
2018-07-19,11.199999809265137,11.399999618530272,0.4347842672596807,5 Biotech Stocks Well Poised to Beat Q2 Earnings Estimates,"Click to get this free report Gilead Sciences, Inc. (GILD): Free Stock Analysis Report Acorda Therapeutics, Inc. (ACOR): Free Stock Analysis Report Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report Keryx Biopharmaceuticals, Inc. (KERX): Free Stock Analysis Report Intercept Pharmaceuticals, Inc. (ICPT): Free Stock Analysis Report To read this article on Zacks.com click here. Arbutus Biopharma Corporation ( ABUS ) is another solid bet. One way to narrow down the list of choices this earnings season is by looking at stocks that have the combination of a favorable Zacks Rank - Zacks Rank #1 (Strong Buy), 2 (Buy) or 3 (Hold) - and a positive Earnings ESP ."
2018-07-18,11.5,11.300000190734863,1.785712613134924,,
2018-07-17,10.75,11.350000381469728,-1.7391287762185803,,
2018-07-16,11.550000190734863,10.800000190734863,5.5813988973928215,,
2018-07-13,11.5,11.699999809265137,-6.493506386273761,,
2018-07-12,10.600000381469728,11.5,1.7391287762185803,,
2018-07-11,9.100000381469728,10.600000381469728,8.490562133408936,,
2018-07-10,8.699999809265137,9.050000190734863,16.483515792531616,,
2018-07-09,9.350000381469728,8.800000190734863,4.022992978654905,,
2018-07-06,8.449999809265137,9.199999809265137,-5.882354741127941,,
2018-07-05,8.399999618530273,9.100000381469728,8.87573984531515,,
2018-07-03,7.900000095367432,8.300000190734863,8.33334279438851,,
2018-07-02,7.300000190734863,7.849999904632568,5.063292285299998,,
2018-06-29,7.400000095367432,7.300000190734863,7.534242459277782,,
2018-06-28,7.300000190734863,7.349999904632568,-1.3513500451867637,,
2018-06-27,7.400000095367432,7.25,0.6849275697439646,,
2018-06-26,6.849999904632568,7.300000190734863,-2.027028289652795,,
2018-06-25,6.650000095367432,6.800000190734863,6.569347333829382,,
2018-06-22,6.400000095367432,6.800000190734863,2.255640499493011,,
2018-06-21,7.050000190734863,6.380000114440918,6.2500013969838415,,
2018-06-20,6.849999904632568,7.0,-9.503546924359831,,
2018-06-19,6.699999809265137,6.829999923706055,2.1897824446097944,,
2018-06-18,6.300000190734863,6.75,1.9403002707723438,,
2018-06-15,6.0,6.349999904632568,7.142853899067049,,
2018-06-14,5.949999809265137,6.0,5.833331743876139,,
2018-06-13,6.0,5.949999809265137,0.8403393670198895,,
2018-06-12,5.949999809265137,6.0,-0.8333365122477213,,
2018-06-11,6.0,5.949999809265137,0.8403393670198895,,
2018-06-08,5.900000095367432,5.949999809265137,-0.8333365122477213,,
2018-06-07,5.900000095367432,5.900000095367432,0.8474527642290024,,
2018-06-06,5.949999809265137,5.949999809265137,0.0,,
2018-06-05,6.0,6.0,0.0,,
2018-06-04,6.150000095367432,6.050000190734863,0.0,,
2018-06-01,5.900000095367432,6.099999904632568,-1.6260146842582102,,
2018-05-31,5.849999904632568,5.849999904632568,3.389827220887213,,
2018-05-30,5.949999809265137,5.849999904632568,0.0,,
2018-05-29,5.75,5.900000095367432,-1.6806707199696365,,
2018-05-25,5.75,5.75,2.608697310737942,,
2018-05-24,5.849999904632568,5.800000190734863,0.0,,
2018-05-23,6.0,5.849999904632568,-0.8546959779966954,,
2018-05-22,5.849999904632568,6.0,-2.5000015894571943,,
2018-05-21,6.099999904632568,5.800000190734863,2.5641042361154187,,
2018-05-18,6.349999904632568,6.099999904632568,-4.918028173572168,,
2018-05-17,6.349999904632568,6.400000095367432,-3.9370079331436747,,
2018-05-16,6.5,6.349999904632568,0.7874045903274144,,
2018-05-15,6.650000095367432,6.449999809265137,-2.307693774883564,,
2018-05-14,6.5,6.650000095367432,-3.007523056151841,,
2018-05-11,6.300000190734863,6.400000095367432,2.307693774883564,,
2018-05-10,6.050000190734863,6.25,1.5873000254767275,,
2018-05-09,6.25,6.0,3.305781867105094,,
2018-05-08,5.949999809265137,6.199999809265137,-4.0,,
2018-05-07,5.949999809265137,6.0,4.201680806959162,,
2018-05-04,5.849999904632568,5.900000095367432,0.8403393670198895,,
2018-05-03,5.699999809265137,5.849999904632568,0.8547041290593617,,
2018-05-02,5.599999904632568,5.699999809265137,2.6315807085398863,,
2018-05-01,5.699999809265137,5.599999904632568,1.7857126131349395,,
2018-04-30,5.949999809265137,5.699999809265137,-1.7543843505051042,,
2018-04-27,5.800000190734863,5.949999809265137,-4.201680806959162,,
2018-04-26,5.650000095367432,5.829999923706055,2.5862002344394477,,
2018-04-25,5.449999809265137,5.599999904632568,3.185837615935779,,
2018-04-24,5.449999809265137,5.5,2.752295424165478,,
2018-04-23,5.400000095367432,5.449999809265137,0.9174347244904797,,
2018-04-20,5.349999904632568,5.449999809265137,0.9259206113829329,,
2018-04-19,5.349999904632568,5.400000095367432,1.8691571292548694,,
2018-04-18,5.400000095367432,5.349999904632568,0.9345830210495534,,
2018-04-17,5.199999809265137,5.449999809265137,-0.9259294417005213,,
2018-04-16,5.25,5.25,4.807692484037418,,
2018-04-13,5.050000190734863,5.199999809265137,0.0,,
2018-04-12,5.199999809265137,5.099999904632568,2.970289363661309,,
2018-04-11,5.300000190734863,5.25,-1.9230751596258298,,
2018-04-10,5.150000095367432,5.300000190734863,-0.9433997912353016,,
2018-04-09,5.099999904632568,5.150000095367432,2.9126231570822863,,
2018-04-06,5.0,5.050000190734863,0.980395915094935,,
2018-04-05,5.099999904632568,5.0,1.0000038146972656,,
2018-04-04,5.0,5.150000095367432,-1.960782480441495,,
2018-04-03,5.099999904632568,5.050000190734863,3.000001907348633,,
2018-04-02,4.949999809265137,5.150000095367432,-0.9803865653465601,,
2018-03-29,5.050000190734863,5.0,4.0404099759346535,,
2018-03-28,5.25,5.050000190734863,-0.990102749433508,,
2018-03-27,5.25,5.199999809265137,-3.8095201764787943,,
2018-03-26,5.300000190734863,5.300000190734863,-0.9523845854259673,,
2018-03-23,4.800000190734863,5.199999809265137,0.0,,
2018-03-22,4.400000095367432,4.75,8.333325054910777,,
2018-03-21,5.0,4.400000095367432,7.954543114693748,,
2018-03-20,4.900000095367432,5.0,-11.999998092651367,,
2018-03-19,5.050000190734863,4.949999809265137,2.040814340536656,,
2018-03-16,5.25,5.25,-1.980205498867016,,
2018-03-15,6.099999904632568,5.25,0.0,,
2018-03-14,5.900000095367432,5.650000095367432,-13.934424883958549,,
2018-03-13,6.050000190734863,6.0,-4.237288067101817,,
2018-03-12,5.900000095367432,6.050000190734863,-0.8264494075791097,,
2018-03-09,5.599999904632568,5.800000190734863,2.5423744566582105,,
2018-03-08,5.400000095367432,5.599999904632568,3.571433741219278,,
2018-03-07,5.300000190734863,5.349999904632568,3.7037001061669086,,
2018-03-06,5.400000095367432,5.349999904632568,0.943390794308112,,
2018-03-05,5.300000190734863,5.349999904632568,-0.9259294417005213,,
2018-03-02,5.349999904632568,5.349999904632568,0.943390794308112,,
2018-03-01,5.400000095367432,5.349999904632568,0.0,,
2018-02-28,5.300000190734863,5.449999809265137,-0.9259294417005213,,
2018-02-27,5.349999904632568,5.25,2.8301813798515254,,
2018-02-26,5.25,5.349999904632568,-1.8691571292548694,,
2018-02-23,5.25,5.25,1.9047600882393971,,
2018-02-22,5.300000190734863,5.25,0.0,,
2018-02-21,5.5,5.25,-0.9433997912353016,,
2018-02-20,5.599999904632568,5.5,-4.545454545454546,,
2018-02-16,5.699999809265137,5.650000095367432,-1.7857126131349395,,
2018-02-15,5.900000095367432,5.75,-0.8771879924703228,,
2018-02-14,5.5,5.900000095367432,-2.5423744566582105,,
2018-02-13,5.300000190734863,5.650000095367432,7.272729006680575,,
2018-02-12,5.400000095367432,5.300000190734863,6.603771547865541,,
2018-02-09,5.300000190734863,5.300000190734863,-1.8518500530834543,,
2018-02-08,5.25,5.25,0.0,,
2018-02-07,4.949999809265137,5.300000190734863,0.0,,
2018-02-06,4.900000095367432,4.949999809265137,7.070715049617076,,
2018-02-05,5.050000190734863,5.0,1.020402304583135,,
2018-02-02,5.0,5.0,-0.990102749433508,,
2018-02-01,5.050000190734863,5.050000190734863,0.0,,
2018-01-31,5.150000095367432,5.099999904632568,0.0,,
2018-01-30,5.199999809265137,5.150000095367432,-0.9708774720186868,,
2018-01-29,5.300000190734863,5.25,-0.9615329948400716,,
2018-01-26,5.400000095367432,5.25,-0.9433997912353016,,
2018-01-25,5.349999904632568,5.349999904632568,-2.777779494783976,,
2018-01-24,5.599999904632568,5.400000095367432,0.0,,
2018-01-23,5.099999904632568,5.550000190734863,-3.571425226269879,,
2018-01-22,5.199999809265137,5.150000095367432,8.823535186609291,,
2018-01-19,5.199999809265137,5.199999809265137,-0.9615329948400716,,
2018-01-18,5.150000095367432,5.199999809265137,0.0,,
2018-01-17,5.099999904632568,5.199999809265137,0.9708682130449126,,
2018-01-16,5.050000190734863,5.050000190734863,1.960782480441495,,
2018-01-12,5.050000190734863,5.099999904632568,0.0,,
2018-01-11,5.099999904632568,5.050000190734863,0.9900933071139003,,
2018-01-10,5.050000190734863,5.050000190734863,-0.9803865653465601,,
2018-01-09,5.099999904632568,5.050000190734863,0.0,,
2018-01-08,5.599999904632568,5.099999904632568,-0.9803865653465601,,
2018-01-05,5.599999904632568,5.550000190734863,-8.928571580624096,,
2018-01-04,5.75,5.5,-0.8928520490927705,,
2018-01-03,5.5,5.699999809265137,-4.3478260869565215,,
2018-01-02,5.0,5.449999809265137,3.6363601684570312,,
2017-12-29,4.900000095367432,5.050000190734863,8.999996185302734,,
2017-12-28,4.900000095367432,4.949999809265137,3.061226376490177,,
2017-12-27,4.800000190734863,4.900000095367432,1.020402304583135,,
2017-12-26,4.75,4.849999904632568,2.083331263727694,,
2017-12-22,4.849999904632568,4.800000190734863,2.105261150159334,,
2017-12-21,4.800000190734863,4.900000095367432,-1.0309219563065746,,
2017-12-20,4.800000190734863,4.849999904632568,2.083331263727694,,
2017-12-19,4.75,4.75,1.0416606648103133,,
2017-12-18,4.449999809265137,4.75,0.0,,
2017-12-15,4.449999809265137,4.449999809265137,6.7415776088404975,,
2017-12-14,4.75,4.550000190734863,0.0,,
2017-12-13,4.800000190734863,4.75,-4.210522300318668,,
2017-12-12,4.900000095367432,4.75,-1.0416705989173811,,
2017-12-11,5.099999904632568,4.900000095367432,-3.061226376490177,,
2017-12-08,5.050000190734863,5.050000190734863,-3.92156496088299,,
2017-12-07,5.099999904632568,5.099999904632568,0.0,,
2017-12-06,5.300000190734863,5.099999904632568,0.0,,
2017-12-05,5.400000095367432,5.300000190734863,-3.773590168014016,,
2017-12-04,5.650000095367432,5.300000190734863,-1.8518500530834543,,
2017-12-01,5.599999904632568,5.550000190734863,-6.194688473006249,,
2017-11-30,5.550000190734863,5.650000095367432,-0.8928520490927705,,
2017-11-29,6.0,5.449999809265137,1.801800021547884,,
2017-11-28,6.449999809265137,5.900000095367432,-9.166669845581055,,
2017-11-27,6.099999904632568,6.400000095367432,-8.52712759940946,"Health Care Sector Update for 11/27/2017: MGCD,ABUS,MYO","In other sector news, (+) ABUS, (+3.3%) Today discloses plans for two oral presentations and one poster discussions at the HepDART 2017 conference on Dec. 5-6 in Kona, Ha., including a potential treatment for the hepatitis B virus by reducing or eliminating the number of surface antigens produced by the virus. Health care stocks were staying slightly above today's starting point, with the NYSE Health Care Index climbing less than 0.1% while shares of health care companies in the S&P 500 were up slightly more than 0.1% as a group. In company news, MGC Diagnostics ( MGCD ) reached a 43-month high on Monday, climbing almost 25% to a its best price since April 2014 at $10.98 a share, after the medical technology company agreed to a $50.3 million private-equity buyout offer from Altus Capital Partners."
2017-11-24,5.849999904632568,6.050000190734863,4.918035990574884,,
2017-11-22,5.849999904632568,5.849999904632568,3.4188083651747805,,
2017-11-21,5.699999809265137,5.849999904632568,0.0,,
2017-11-20,5.699999809265137,5.699999809265137,2.6315807085398863,,
2017-11-17,5.849999904632568,5.75,0.0,,
2017-11-16,5.800000190734863,5.849999904632568,-1.7094001070560572,,
2017-11-15,5.699999809265137,5.849999904632568,0.8620640043698012,,
2017-11-14,5.949999809265137,5.75,2.6315807085398863,,
2017-11-13,6.199999809265137,5.900000095367432,-3.361341439939273,,
2017-11-10,5.849999904632568,6.150000095367432,-4.838705211722626,,
2017-11-09,5.800000190734863,5.849999904632568,5.128208472230837,,
2017-11-08,5.599999904632568,5.75,0.8620640043698012,,
2017-11-07,6.199999809265137,5.650000095367432,2.6785731771771086,,
2017-11-06,6.599999904632568,6.099999904632568,-8.870963400285888,,
2017-11-03,5.599999904632568,6.5,-7.5757576852243265,"Friday Sector Leaders: Music & Electronics Stores, Drugs","Also showing relative strength are drugs shares, up on the day by about 1.5% as a group, led by Arbutus Biopharma, trading up by about 16.5% and Aratana Therapeutics, trading higher by about 16.3% on Friday. VIDEO: Friday Sector Leaders: Music & Electronics Stores, Drugs The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2017-11-02,5.300000190734863,5.449999809265137,16.071430548113252,,
2017-11-01,5.800000190734863,5.400000095367432,2.8301813798515254,,
2017-10-31,6.0,5.650000095367432,-6.896553141608629,,
2017-10-30,5.949999809265137,6.0,-5.833331743876139,,
2017-10-27,5.599999904632568,6.050000190734863,0.8403393670198895,,
2017-10-26,5.5,5.550000190734863,8.035719531531326,,
2017-10-25,5.75,5.550000190734863,0.9090943769975142,,
2017-10-24,6.25,5.880000114440918,-3.4782575524371606,,
2017-10-23,6.550000190734863,6.25,-5.9199981689453125,,
2017-10-20,6.349999904632568,6.5,-4.580155450365039,,
2017-10-19,6.550000190734863,6.400000095367432,2.362206261735545,,
2017-10-18,7.050000190734863,6.650000095367432,-2.2900777251825195,,
2017-10-17,7.199999809265137,6.949999809265137,-5.6737600644764985,,
2017-10-16,7.199999809265137,7.25,-3.472222314204701,,
2017-10-13,7.400000095367432,7.25,0.6944471119363338,,
2017-10-12,7.800000190734863,7.400000095367432,-2.027028289652795,,
2017-10-11,7.349999904632568,7.699999809265137,-5.1282062254635195,,
2017-10-10,7.050000190734863,7.300000190734863,4.761903526175149,,
2017-10-09,7.199999809265137,7.050000190734863,3.54609919484188,,
2017-10-06,7.5,7.150000095367432,-2.0833280903320337,,
2017-10-05,7.0,7.5,-4.666665395100911,,
2017-10-04,7.300000190734863,7.050000190734863,7.142857142857142,,
2017-10-03,7.449999809265137,7.550000190734863,-3.4246574447669085,,
2017-10-02,6.599999904632568,7.25,1.342287033958871,,
2017-09-29,6.349999904632568,6.199999809265137,9.848486435752731,,
2017-09-28,6.349999904632568,6.400000095367432,-2.362206261735545,,
2017-09-27,6.349999904632568,6.400000095367432,0.7874045903274144,,
2017-09-26,6.699999809265137,6.400000095367432,0.7874045903274144,,
2017-09-25,6.800000190734863,6.75,-4.4776077975830475,,
2017-09-22,7.0,6.550000190734863,-0.7352969019469963,,
2017-09-21,7.199999809265137,7.0,-6.428568703787667,,
2017-09-20,5.900000095367432,6.699999809265137,-2.7777752022683675,Here's Why Arbutus Biopharma Corp. Stock Soared Today,"What happened Shares of Arbutus Biopharma Corp. (NASDAQ: ABUS) rode some mighty coattails today. This morning, Alnylam Pharmaceuticals, Inc. (NASDAQ: ALNY) announced highly positive data for a candidate that employs delivery technology it licensed from Arbutus. 10 stocks we like better than Arbutus Biopharma When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen."
2017-09-19,5.75,5.550000190734863,13.559316965534455,,
2017-09-18,5.050000190734863,5.650000095367432,-3.4782575524371606,,
2017-09-15,4.900000095367432,5.0,11.881185781604058,,
2017-09-14,4.550000190734863,4.75,2.040814340536656,,
2017-09-13,4.400000095367432,4.5,4.395600019366923,"Alexion to Restructure Operations, to Lower Headcount by 20%","Click to get this free report Alexion Pharmaceuticals, Inc. (ALXN): Free Stock Analysis Report Regeneron Pharmaceuticals, Inc. (REGN): Free Stock Analysis Report Aduro Biotech, Inc. (ADRO): Free Stock Analysis Report Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. The three programs which have been deprioritized are - ALXN1101 (cPMP replacement therapy) and ALXN6000 (samalizumab) as well as partnerships with Moderna Therapeutics, Blueprint Medicines and Arbutus Biopharma ABUS . Financial Impact Alexion expects pre-tax savings of approximately $250 million by 2019 while the total pre-tax restructuring and related expenses associated with the plan will be in the range of $340- $440 million."
2017-09-12,4.5,4.349999904632568,2.2727250560256556,,
2017-09-11,4.699999809265137,4.5,-3.333335452609592,,
2017-09-08,4.699999809265137,4.699999809265137,-4.255315263436308,,
2017-09-07,4.5,4.630000114440918,0.0,,
2017-09-06,4.349999904632568,4.449999809265137,2.8888914320203996,,
2017-09-05,4.150000095367432,4.349999904632568,2.2988484327568064,,
2017-09-01,4.199999809265137,4.150000095367432,4.819272401665551,,
2017-08-31,4.300000190734863,4.199999809265137,-1.1904694325796505,,
2017-08-30,4.349999904632568,4.28000020980835,-2.325590163581752,,
2017-08-29,4.300000190734863,4.329999923706055,-1.6091884220427684,,
2017-08-28,3.849999904632568,4.199999809265137,0.6976681776859294,,
2017-08-25,3.849999904632568,3.900000095367432,9.090906839021642,,
2017-08-24,3.700000047683716,3.799999952316284,1.2987062850235587,,
2017-08-23,3.700000047683716,3.700000047683716,2.7027000903735274,,
2017-08-22,3.650000095367432,3.700000047683716,0.0,,
2017-08-21,3.569999933242798,3.650000095367432,1.3698616715036118,,
2017-08-18,3.650000095367432,3.5999999046325684,2.2409009417534174,,
2017-08-17,3.650000095367432,3.5999999046325684,-1.3698682035193315,,
2017-08-16,3.700000047683716,3.700000047683716,-1.3698682035193315,,
2017-08-15,3.5999999046325684,3.75,0.0,,
2017-08-14,3.5999999046325684,3.650000095367432,4.166669426141035,,
2017-08-11,3.549999952316284,3.5999999046325684,1.3888942238726798,,
2017-08-10,3.650000095367432,3.549999952316284,1.4084493799404276,,
2017-08-09,3.5999999046325684,3.700000047683716,-2.7397298750229555,,
2017-08-08,3.5,3.650000095367432,2.7777818250068513,,
2017-08-07,3.400000095367432,3.549999952316284,4.285717010498059,,
2017-08-04,3.400000095367432,3.450000047683716,4.411760374749103,,
2017-08-03,3.549999952316284,3.400000095367432,1.4705867915830257,,
2017-08-02,3.609999895095825,3.5999999046325684,-4.22534813982127,,
2017-08-01,3.400000095367432,3.650000095367432,-0.2770080541232645,,
2017-07-31,3.400000095367432,3.450000047683716,7.352940970226148,,
2017-07-28,3.450000047683716,3.400000095367432,1.4705867915830257,,
2017-07-27,3.700000047683716,3.5,-1.44927396015119,,
2017-07-26,3.700000047683716,3.75,-5.405406624492354,,
2017-07-25,3.75,3.700000047683716,1.3513500451867637,,
2017-07-24,3.75,3.75,-1.3333320617675781,,
2017-07-21,3.75,3.799999952316284,0.0,,
2017-07-20,3.799999952316284,3.799999952316284,1.3333320617675781,,
2017-07-19,3.75,3.799999952316284,0.0,,
2017-07-18,3.799999952316284,3.799999952316284,1.3333320617675781,,
2017-07-17,3.799999952316284,3.799999952316284,0.0,,
2017-07-14,3.799999952316284,3.849999904632568,0.0,,
2017-07-13,3.75,3.799999952316284,1.3157882353605383,,
2017-07-12,3.700000047683716,3.7799999713897705,1.3333320617675781,,
2017-07-11,3.650000095367432,3.700000047683716,2.162160072298822,,
2017-07-10,3.75,3.5999999046325684,1.3698616715036118,,
2017-07-07,3.799999952316284,3.799999952316284,-4.000002543131511,,
2017-07-06,3.75,3.799999952316284,0.0,,
2017-07-05,3.700000047683716,3.75,1.3333320617675781,,
2017-07-03,3.5999999046325684,3.650000095367432,1.3513500451867637,,
2017-06-30,3.650000095367432,3.5999999046325684,1.3888942238726798,,
2017-06-29,3.5999999046325684,3.650000095367432,-1.3698682035193315,,
2017-06-28,3.5,3.5999999046325684,1.3888942238726798,,
2017-06-27,3.700000047683716,3.5,2.857140132359096,,
2017-06-26,3.75,3.700000047683716,-5.405406624492354,,
2017-06-23,3.799999952316284,3.799999952316284,-1.3333320617675781,,
2017-06-22,3.700000047683716,3.75,0.0,,
2017-06-21,3.5999999046325684,3.700000047683716,1.3513500451867637,,
2017-06-20,3.549999952316284,3.549999952316284,2.7777818250068513,,
2017-06-19,3.5999999046325684,3.549999952316284,0.0,,
2017-06-16,3.450000047683716,3.5999999046325684,-1.3888876011341837,,
2017-06-15,3.5,3.450000047683716,4.347821880453609,,
2017-06-14,3.5999999046325684,3.5,-1.428570066179548,,
2017-06-13,3.5,3.5999999046325684,-2.7777752022683675,,
2017-06-12,3.5,3.5,2.857140132359096,,
2017-06-09,3.5999999046325684,3.549999952316284,0.0,,
2017-06-08,3.5,3.5999999046325684,-1.3888876011341837,,
2017-06-07,3.400000095367432,3.450000047683716,2.857140132359096,,
2017-06-06,3.3499999046325684,3.400000095367432,1.4705867915830257,,
2017-06-05,3.450000047683716,3.3499999046325684,1.492543049500409,,
2017-06-02,3.400000095367432,3.450000047683716,-2.8985548309857627,,
2017-06-01,3.400000095367432,3.400000095367432,1.4705867915830257,,
2017-05-31,3.299999952316284,3.400000095367432,0.0,,
2017-05-30,3.400000095367432,3.299999952316284,3.030307408973063,,
2017-05-26,3.549999952316284,3.3499999046325684,-2.941180595477044,,
2017-05-25,3.650000095367432,3.5,-5.633804235778114,,
2017-05-24,3.650000095367432,3.650000095367432,-4.1095915465265795,,
2017-05-23,3.5999999046325684,3.650000095367432,0.0,,
2017-05-22,3.849999904632568,3.650000095367432,1.3888942238726798,,
2017-05-19,3.700000047683716,3.799999952316284,-5.19480036933204,,
2017-05-18,3.400000095367432,3.650000095367432,2.7027000903735274,,
2017-05-17,3.299999952316284,3.450000047683716,7.352940970226148,,
2017-05-16,3.3499999046325684,3.3499999046325684,4.545457501056808,,
2017-05-15,3.3499999046325684,3.299999952316284,0.0,,
2017-05-12,3.400000095367432,3.3499999046325684,-1.4925359325276826,,
2017-05-11,3.299999952316284,3.450000047683716,-1.4705938038940052,,
2017-05-10,3.299999952316284,3.299999952316284,4.545457501056808,,
2017-05-09,3.3499999046325684,3.3499999046325684,0.0,,
2017-05-08,3.299999952316284,3.3499999046325684,0.0,,
2017-05-05,3.3499999046325684,3.299999952316284,1.5151500920837588,,
2017-05-04,3.3499999046325684,3.3499999046325684,-1.4925359325276826,,
2017-05-03,3.400000095367432,3.380000114440918,0.0,,
2017-05-02,3.3499999046325684,3.3499999046325684,-0.5882347166332286,,
2017-05-01,3.299999952316284,3.3499999046325684,0.0,,
2017-04-28,3.299999952316284,3.400000095367432,1.5151500920837588,,
2017-04-27,3.3499999046325684,3.3499999046325684,3.030307408973063,,
2017-04-26,3.3499999046325684,3.3499999046325684,0.0,,
2017-04-25,3.299999952316284,3.3499999046325684,0.0,,
2017-04-24,3.400000095367432,3.299999952316284,1.5151500920837588,,
2017-04-21,3.3499999046325684,3.3499999046325684,-2.941180595477044,,
2017-04-20,3.299999952316284,3.3499999046325684,0.0,,
2017-04-19,3.3499999046325684,3.299999952316284,1.5151500920837588,,
2017-04-18,3.299999952316284,3.299999952316284,-1.4925359325276826,,
2017-04-17,3.299999952316284,3.299999952316284,0.0,,
2017-04-13,3.299999952316284,3.299999952316284,0.0,,
2017-04-12,3.3499999046325684,3.299999952316284,0.0,,
2017-04-11,3.25,3.299999952316284,-1.4925359325276826,,
2017-04-10,3.25,3.299999952316284,1.5384600712702823,,
2017-04-07,3.299999952316284,3.25,1.5384600712702823,,
2017-04-06,3.299999952316284,3.25,-1.5151500920837588,,
2017-04-05,3.299999952316284,3.299999952316284,-1.5151500920837588,,
2017-04-04,3.400000095367432,3.25,0.0,,
2017-04-03,3.299999952316284,3.299999952316284,-4.411767387060083,,
2017-03-31,3.3499999046325684,3.25,0.0,,
2017-03-30,3.3499999046325684,3.3499999046325684,-2.985071865055365,,
2017-03-29,3.25,3.299999952316284,0.0,,
2017-03-28,3.25,3.25,1.5384600712702823,,
2017-03-27,3.25,3.25,0.0,,
2017-03-24,3.150000095367432,3.200000047683716,0.0,,
2017-03-23,3.0999999046325684,3.150000095367432,1.587300025476713,,
2017-03-22,3.0999999046325684,3.150000095367432,1.612909428163033,,
2017-03-21,3.3499999046325684,3.200000047683716,1.612909428163033,,
2017-03-20,3.450000047683716,3.3499999046325684,-4.4776077975830475,,
2017-03-17,3.0999999046325684,3.400000095367432,-2.8985548309857627,Midday Update: Market Indices Flat But Set to Close The Week Higher | Futures Cautiously Higher Ahead of Production Data,"(+) ABUS (+17.72%) Licensed its LNP delivery technology to Alexion Pharmaceuticals ( ALXN ) (+) CLBS (+16.61%) Reported narrower-than-expected loss (+) VIVE (+8.59%) Prices 7.5 million share offering at 6% discount NYSE Composite Index was down 9.17 points (-0.08%) to 11,591.64 Dow Jones Industrial Index was down 4.44 points (-0.02%) to 20,930.84 S&P 500 was down 0.25 points (-0.01%) to 2,381.11 Nasdaq Composite Index was up 0.23 points (+0.01%) to 5,901.27 FTSE 100 was up 3.46 points (+0.04%) to 7,419.22 DAX was up 4.69 points (+0.04%) to 12,087.65 CAC 40 was up 4.42 points (+0.09%) to 5,017.47 Nikkei 225 was down 68.55 points (-0.35%) to 19,521.59 Hang Seng Index was up 21.65 points (+0.09%) to 23,309.93 Shanghai China Composite Index was down 31.49 points (-0.96%) to 3,237.45 | (+) CLBS (+53.33%) Reported narrower-than-expected loss (+) ABUS (+10.53%) Licensed its LNP delivery technology to Alexion Pharmaceuticals ( ALXN ) (+) ADBE (+5.11%) Beat Q1 revenue expectations, issues bullish outlook for 2017 (+) GOOS (+5.04%) Shares rally after Thursday's IPO (+) TIF (+4.75%) Beat Q4 profit expectations, issued upbeat guidance Stock futures are marginally higher ahead of Friday's open with Wall Street waiting for cues from this morning's series of economic data, as well as the impact the day's expiration of stock index futures and options, and stock futures and options will have on trading. (+/-) Large cap tech: Mixed (+/-) Chip stocks: Mixed (-) Software stocks: Lower (+) Hardware stocks: Higher (-) Internet stocks: Lower (+) Oil stocks: Higher (-) Biotech stocks: Lower (+) Drug stocks: Higher (+) Financial stocks: Higher (+) Retail stocks: Higher (-) Industrial stocks: Lower (+/-) Airlines: Mixed (-) Autos: Lower"
2017-03-16,2.75,2.8499999046325684,9.677425805289554,,
2017-03-15,2.75,2.75,3.6363601684570312,,
2017-03-14,2.700000047683716,2.75,0.0,,
2017-03-13,2.650000095367432,2.75,1.8518500530834543,,
2017-03-10,2.700000047683716,2.700000047683716,3.7735811710868097,,
2017-03-09,2.650000095367432,2.75,0.0,,
2017-03-08,2.5999999046325684,2.650000095367432,3.7735811710868097,,
2017-03-07,2.650000095367432,2.650000095367432,1.9230843295715332,,
2017-03-06,2.700000047683716,2.700000047683716,0.0,,
2017-03-03,2.5999999046325684,2.700000047683716,0.0,,
2017-03-02,2.700000047683716,2.650000095367432,3.8461594891973454,,
2017-03-01,2.700000047683716,2.700000047683716,-1.8518500530834376,,
2017-02-28,2.700000047683716,2.680000066757202,0.0,,
2017-02-27,2.700000047683716,2.75,-0.7407400212333817,,
2017-02-24,2.5999999046325684,2.650000095367432,1.8518500530834543,,
2017-02-23,2.5999999046325684,2.650000095367432,1.9230843295715332,,
2017-02-22,2.700000047683716,2.5999999046325684,1.9230843295715332,,
2017-02-21,2.700000047683716,2.700000047683716,-3.703708936484497,,
2017-02-17,2.700000047683716,2.700000047683716,0.0,,
2017-02-16,2.700000047683716,2.700000047683716,0.0,,
2017-02-15,2.650000095367432,2.75,0.0,,
2017-02-14,2.650000095367432,2.650000095367432,3.7735811710868097,,
2017-02-13,2.549999952316284,2.650000095367432,0.0,,
2017-02-10,2.549999952316284,2.549999952316284,3.9215743106313825,,
2017-02-09,2.5,2.549999952316284,0.0,,
2017-02-08,2.5,2.5299999713897705,1.9999980926513672,,
2017-02-07,2.5,2.549999952316284,1.1999988555908203,,
2017-02-06,2.549999952316284,2.549999952316284,1.9999980926513672,,
2017-02-03,2.5999999046325684,2.549999952316284,0.0,,
2017-02-02,2.5999999046325684,2.549999952316284,-1.9230751596258298,,
2017-02-01,2.75,2.549999952316284,-1.9230751596258298,,
2017-01-31,2.549999952316284,2.650000095367432,-7.272729006680575,,
2017-01-30,2.549999952316284,2.549999952316284,3.9215743106313825,,
2017-01-27,2.549999952316284,2.549999952316284,0.0,,
2017-01-26,2.549999952316284,2.5999999046325684,0.0,,
2017-01-25,2.5999999046325684,2.5999999046325684,1.960782480441495,,
2017-01-24,2.549999952316284,2.5999999046325684,0.0,,
2017-01-23,2.549999952316284,2.549999952316284,1.960782480441495,,
2017-01-20,2.5999999046325684,2.5999999046325684,0.0,,
2017-01-19,2.650000095367432,2.549999952316284,0.0,,
2017-01-18,2.8499999046325684,2.650000095367432,-3.773590168014033,,
2017-01-17,3.0,2.8499999046325684,-7.017537402020402,,
2017-01-13,2.8499999046325684,3.0,-5.000003178914389,,
2017-01-12,2.799999952316284,2.8499999046325684,5.263161417079773,,
2017-01-11,2.8499999046325684,2.8499999046325684,1.7857126131349395,,
2017-01-10,2.950000047683716,2.8499999046325684,0.0,"Celgene Issues Preliminary 2016 Results, Lifts 2017 View","Click to get this free report Orexigen Therapeutics, Inc. (OREX): Free Stock Analysis Report Celgene Corporation (CELG): Free Stock Analysis Report Epizyme, Inc. (EPZM): Free Stock Analysis Report Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Revlimid sales are now expected in the range of $8.0 billion to $8.3 billion, compared with the previous expectations of greater than $8 billion. Celgene Corporation Price and Consensus Celgene Corporation Price and Consensus | Celgene Corporation Quote Zacks Rank & Stocks to Consider Celgene currently carries a Zacks Rank #4 (Sell)."
2017-01-09,2.700000047683716,2.950000047683716,-3.3898353028728145,"Ionis, Novartis Ink Deal to Focus on Cardiovascular Treatments | Alexion Blood Disorder Drug Gets Orphan Designation in U.S. | The Medicines Co LDL-Lowering Drug Positive in Phase II","Click to get this free report Novartis AG (NVS): Free Stock Analysis Report Anika Therapeutics Inc. (ANIK): Free Stock Analysis Report Ionis Pharmaceuticals, Inc. (IONS): Free Stock Analysis Report Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Key Picks in the Sector A couple of better-ranked stocks in the health care sector are Arbutus Biopharma Corporation ABUS and Anika Therapeutics, Inc. ANIK . Terms of the Agreement Ionis and Akcea will receive an upfront payment of $75 million and an equity investment of $100 million, which equates to 1,631,435 shares at $61.30 per share. | Click to get this free report Alexion Pharmaceuticals, Inc. (ALXN): Free Stock Analysis Report Orexigen Therapeutics, Inc. (OREX): Free Stock Analysis Report Epizyme, Inc. (EPZM): Free Stock Analysis Report Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in this industry include Arbutus Biopharma Corporation ABUS , Epizyme, Inc. EPZM and Orexigen Therapeutics, Inc. OREX . Meanwhile, Alexion has completed enrollment in two ongoing studies on ALXN1210 in patients with PNH - a phase I/II dose-escalating study and an open-label, multi-dose phase II study on longer dosing intervals beyond 8 weeks. | The Medicines CompanyMDCO announced positive top-line results from a Day 180 interim analysis of the ongoing ORION-1 phase II study on its pipeline candidate, Inclisiran (formerly PCSK9si), for the treatment of hypercholesterolemia. The Medicines Company is developing Inclisiran under a collaboration agreement with Alnylam Pharmaceuticals, Inc. ALNY , which was inked in early 2013. The Medicines Company's three-month share price movement shows that the stock has outperformed the Zacks classified Medical - Biomedical and Genetics industry."
2017-01-06,2.700000047683716,2.700000047683716,9.259259095734858,Ultragenyx's (RARE) KRN23 Accepted for Review in the EU,"Click to get this free report Anika Therapeutics Inc. (ANIK): Free Stock Analysis Report Cambrex Corporation (CBM): Free Stock Analysis Report Arbutus Biopharma Corporation (ABUS): Free Stock Analysis Report Ultragenyx Pharmaceutical Inc. (RARE): Free Stock Analysis Report To read this article on Zacks.com click here. Key Picks in the Sector Some better-ranked stocks in the health care sector are Cambrex Corporation CBM , Arbutus Biopharma Corporation ABUS and Anika Therapeutics, Inc. ANIK . ULTRAGENYX PHAR Price and Consensus ULTRAGENYX PHAR Price and Consensus | ULTRAGENYX PHAR Quote Ultragenyx currently carries a Zacks Rank #4 (Sell)."
2017-01-05,2.549999952316284,2.700000047683716,0.0,Bayer's sNDA for Stivarga Granted Priority Review in the U.S. | Ionis (IONS) Stock Up on Positive Type II Diabetes Drug Data,"BAYER A G -ADR Price and Consensus BAYER A G -ADR Price and Consensus | BAYER A G -ADR Quote Key Picks in the Sector A couple of better-ranked stocks in the health care sector are Cambrex Corporation CBM and Arbutus Biopharma Corporation ABUS . Click to get this free report PFIZER INC (PFE): Free Stock Analysis Report BAYER A G -ADR (BAYRY): Free Stock Analysis Report CAMBREX CORP (CBM): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Bayer AGBAYRY announced that the FDA has granted priority review designation to the company's supplemental New Drug Application (sNDA) for its cancer drug, Stivarga, for the second-line treatment of patients with unresectable hepatocellular carcinoma (uHCC). | IONIS PHARMACT Price and Consensus IONIS PHARMACT Price and Consensus | IONIS PHARMACT Quote Key Picks in the Sector A couple of better-ranked stocks in the health care sector are Cambrex Corporation CBM and Arbutus Biopharma Corporation ABUS . Click to get this free report BIOGEN INC (BIIB): Free Stock Analysis Report CAMBREX CORP (CBM): Free Stock Analysis Report IONIS PHARMACT (IONS): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Ionis' share price movement in 2016 shows that the company has outperformed the Zacks classified Medical Drugs industry."
2017-01-04,2.5,2.549999952316284,5.88235679107286,,
2017-01-03,2.450000047683716,2.5,1.9999980926513672,,
2016-12-30,2.450000047683716,2.450000047683716,2.040814340536656,Fortress Biotech (FBIO) in Focus: Stock Moves 20.9% Higher,"FORTRESS BIOTEC Price FORTRESS BIOTEC Price | FORTRESS BIOTEC Quote A better-ranked stock in the medical-biomedical and genetics space is Arbutus Biopharma Corporation ABUS , sporting a Zacks Rank #1 (Strong Buy). Click to get this free report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report FORTRESS BIOTEC (FBIO): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2016-12-29,2.5,2.450000047683716,0.0,Galena Biopharma Reveals Regulatory Pathway for GALE-401 | Intercept Pharmaceuticals (ICPT) Jumps: Stock Rises 9.3%,"Click to get this free report MANNKIND CORP (MNKD): Free Stock Analysis Report VANDA PHARMACT (VNDA): Free Stock Analysis Report GALENA BIOPHARM (GALE): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Key Picks in the Sector Some better-ranked stocks in the health care sector include Vanda Pharmaceuticals Inc. VNDA , MannKind Corporation MNKD and Arbutus Biopharma Corporation ABUS . GALENA BIOPHARM Price and Consensus GALENA BIOPHARM Price and Consensus | GALENA BIOPHARM Quote Galena currently carries a Zacks Rank #3 (Hold). | INTERCEPT PHARM Price INTERCEPT PHARM Price | INTERCEPT PHARM Quote A better-ranked stock in the same industry is Arbutus Biopharma Corporation ABUS , sporting a Zacks Rank #1 (Strong Buy). Click to get this free report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report INTERCEPT PHARM (ICPT): Free Stock Analysis Report To read this article on Zacks.com click here. Predict to see what others think: Up or Down Zacks' Top 10 Stocks for 2017 In addition to the stocks discussed above, would you like to know about our 10 finest buy-and-hold tickers for the entirety of 2017?"
2016-12-28,2.450000047683716,2.5,-1.9999980926513672,Anthera (ANTH) Stock Falls on Poor Phase III Sollpura Data,"Click to get this free report JOHNSON & JOHNS (JNJ): Free Stock Analysis Report MANNKIND CORP (MNKD): Free Stock Analysis Report ANTHERA PHARMA (ANTH): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. A couple of better-ranked stocks in this industry include Arbutus Biopharma Corporation ABUS and MannKind Corporation MNKD . The company further noted that alterations in the study will help patients achieve optimal level of fat absorption as measured by CFA and provide necessary flexibility to adjust Sollpura dose, based on malabsorption symptoms at any time during the study."
2016-12-27,2.450000047683716,2.5,2.040814340536656,NewLink Genetics (NLNK) Jumps: Stock Adds 10% in Session,"NEWLINK GENETIC Price NEWLINK GENETIC Price | NEWLINK GENETIC Quote A better-ranked stock in the same industry is Arbutus Biopharma Corporation ABUS , sporting a Zacks Rank #1 (Strong Buy). Click to get this free report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report NEWLINK GENETIC (NLNK): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2016-12-23,2.549999952316284,2.5,2.040814340536656,,
2016-12-22,2.5999999046325684,2.549999952316284,-1.960782480441495,Alexion Soliris Fails in Phase II/III Delayed Graft Function Study,"Click to get this free report MANNKIND CORP (MNKD): Free Stock Analysis Report ALEXION PHARMA (ALXN): Free Stock Analysis Report ATHERSYS INC (ATHX): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in this industry include Arbutus Biopharma Corporation ABUS , Athersys, Inc. ATHX and MannKind Corporation MNKD . Per the company's press release, DGF is an early and serious complication of organ transplantation, affecting around 25-50% of deceased-donor kidney transplant cases, in which the transplanted organ fails to function normally following transplantation."
2016-12-21,2.700000047683716,2.5999999046325684,-1.9230751596258298,"Bristol-Myers, PsiOxus Ink Deal for Oncolytic Virus Therapy","Click to get this free report BRISTOL-MYERS (BMY): Free Stock Analysis Report AMGEN INC (AMGN): Free Stock Analysis Report ATHERSYS INC (ATHX): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. A couple of better-ranked stocks in the health care sector include Arbutus Biopharma Corporation ABUS and Athersys, Inc. ATHX . This June, Bristol-Myers and PsiOxus entered into an exclusive clinical collaboration agreement to study the latter's systemically administered ""unarmed"" oncolytic adenovirus therapeutic, enadenotucirev, in combination with Bristol-Myers' immuno-oncology drug Opdivo, for the treatment of a range of tumor types in late-stage cancer patients."
2016-12-20,2.5999999046325684,2.700000047683716,-3.703708936484497,,
2016-12-19,2.5999999046325684,2.5999999046325684,3.8461594891973454,,
2016-12-16,2.799999952316284,2.650000095367432,0.0,,
2016-12-15,2.75,2.799999952316284,-5.357137839404802,Syndax Pharmaceuticals (SNDX) Looks Good: Stock Up 14.3%,"SYNDAX PHARMA Price SYNDAX PHARMA Price | SYNDAX PHARMA Quote A better-ranked stock in the same industry is Arbutus Biopharma Corporation ABUS , sporting a Zacks Rank #1 (Strong Buy). Click to get this free report SYNDAX PHARMA (SNDX): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Predict to see what others think: Up or Down The Best Place to Start Your Stock Search Today, you are invited to download the full, up-to-the-minute list of 220 Zacks Rank #1 ""Strong Buy"" stocks - absolutely free of charge."
2016-12-14,2.799999952316284,2.700000047683716,1.8181800842285156,,
2016-12-13,3.0,2.799999952316284,-3.571425226269879,,
2016-12-12,3.25,2.950000047683716,-6.66666825612386,,
2016-12-09,3.150000095367432,3.25,-9.230767763577976,Should You Get Rid of Emergent BioSolutions (EBS) Now?,"Click to get this free report EMERGENT BIOSOL (EBS): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. If you are still interested in the Medical - Biomedical and Genetics industry, you may instead consider a better-ranked stock - Arbutus Biopharma Corporation ABUS . EMERGENT BIOSOL Price and Consensus EMERGENT BIOSOL Price and Consensus | EMERGENT BIOSOL Quote So it may not be a good decision to keep this stock in your portfolio anymore, at least if you don't have a long time horizon to wait."
2016-12-08,3.200000047683716,3.150000095367432,3.1746000509534404,,
2016-12-07,3.0999999046325684,3.200000047683716,-1.562498486600825,,
2016-12-06,3.0,3.049999952316284,3.225811165403894,Pfizer Leukemia Drug Meets Primary Endpoint in Phase III | Roche Presents Positive Follicular Lymphoma Data on Gazvya,"PFIZER INC Price and Consensus PFIZER INC Price and Consensus | PFIZER INC Quote Stocks to Consider Some better-ranked stocks in the healthcare sector include Anika Therapeutics ANIK , Athersys, Inc. ATHX and Arbutus Biopharma Corporation ABUS . Click to get this free report PFIZER INC (PFE): Free Stock Analysis Report ATHERSYS INC (ATHX): Free Stock Analysis Report ANIKA THERAPEUT (ANIK): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Note that post Trump's victory in the Presidential race, Pfizer's shares gained 5.3%, comparing favorably to a decline of 1.5% for the Zacks classified Large Cap Pharma industry The study met the primary endpoint of major molecular response at 12 months and no new or unexpected safety issue was identified. | ROCHE HLDG LTD Price and Consensus ROCHE HLDG LTD Price and Consensus | ROCHE HLDG LTD Quote Stocks to Consider Some better-ranked stocks in the healthcare sector include Anika Therapeutics ANIK , Athersys, Inc. ATHX and Arbutus Biopharma Corp. ABUS . Click to get this free report ROCHE HLDG LTD (RHHBY): Free Stock Analysis Report ATHERSYS INC (ATHX): Free Stock Analysis Report ANIKA THERAPEUT (ANIK): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Roche Holding AGRHHBY announced encouraging data from the pivotal phase III study, GALLIUM, which compared Gazyva plus chemotherapy, followed by Gazyva alone head-to-head against MabThera plus chemotherapy followed by MabThera alone in patients with previously untreated follicular lymphoma."
2016-12-05,2.700000047683716,2.950000047683716,1.6666650772094727,,
2016-12-02,2.650000095367432,2.680000066757202,9.259259095734858,,
2016-12-01,2.700000047683716,2.700000047683716,1.1320743513260312,,
2016-11-30,2.75,2.650000095367432,0.0,Aimmune Closes Enrolment in Phase III Peanut Allergy Study | Foamix Completes Enrolment in Phase III Acne Drug Studies | Valeant (VRX) Ups Sales Force to Support Xifaxan/Relistor,"AIMMUNE THERAPT Price AIMMUNE THERAPT Price | AIMMUNE THERAPT Quote Stocks to Consider Some better-ranked stocks in the healthcare sector include Anika Therapeutics ANIK , Athersys, Inc. ATHX and Arbutus Biopharma Corporation ABUS . Click to get this free report ATHERSYS INC (ATHX): Free Stock Analysis Report ANIKA THERAPEUT (ANIK): Free Stock Analysis Report AIMMUNE THERAPT (AIMT): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Aimmune Therapeutics, Inc.AIMT announced that it has completed global enrollment in the phase III PALISADE study on AR101 for the desensitization of patients with peanut allergy. | FOAMIX PHARMA Price FOAMIX PHARMA Price | FOAMIX PHARMA Quote Stocks to Consider Some better-ranked stocks in the healthcare sector include Anika Therapeutics ANIK , Athersys, Inc. ATHX and Arbutus Biopharma Corporation ABUS . Click to get this free report ATHERSYS INC (ATHX): Free Stock Analysis Report ANIKA THERAPEUT (ANIK): Free Stock Analysis Report FOAMIX PHARMA (FOMX): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Foamix Pharmaceuticals Ltd.FOMX announced that it has completed patient enrollment in two phase III studies that will evaluate the efficacy and safety of one of its pipeline candidates, FMX101 (topical 4% minocycline foam), for the treatment of moderate-to-severe acne. | Click to get this free report PROGENICS PHARM (PGNX): Free Stock Analysis Report HESKA CORP (HSKA): Free Stock Analysis Report VALEANT PHARMA (VRX): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. A couple of better-ranked stocks in the healthcare sector include Heska Corporation HSKA , Arbutus Biopharma Corporation ABUS . The company's share price is down 3.81%, though the Zacks Classified Drugs industry has seen growth of 7.55% in the past one month."
2016-11-29,2.75,2.650000095367432,-3.6363601684570153,"Epizyme Tazemetostat Gets Fast Track Designation in U.S. | Jazz Completes Patient Enrollment in JZP-110 Narcolepsy Trial | After Hours Most Active for Nov 29, 2016 : YHOO, GE, CHK, MDRX, CSCO, XLNX, SWNC, ABUS, TMUSP, ABBV, TSM, FCAM","Epizyme carries a Zacks Rank #2 (Buy) EPIZYME INC Price EPIZYME INC Price | EPIZYME INC Quote Stocks to Consider A couple of favorably ranked stocks in the healthcare sector include Athersys, Inc. ATHX and Arbutus Biopharma Corporation ABUS . Click to get this free report ROCHE HLDG LTD (RHHBY): Free Stock Analysis Report ATHERSYS INC (ATHX): Free Stock Analysis Report EPIZYME INC (EPZM): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Additionally, following review by an independent data monitoring committee, Epizyme decided to expand the epithelioid sarcoma cohort of its ongoing phase II study in adult patients with INI1-negative solid tumors, based on encouraging early activity, including confirmed objective responses. | Click to get this free report ANIKA THERAPEUT (ANIK): Free Stock Analysis Report HESKA CORP (HSKA): Free Stock Analysis Report JAZZ PHARMACEUT (JAZZ): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in the healthcare sector include Heska Corporation HSKA , Arbutus Biopharma Corporation ABUS and Anika Therapeutics Inc. ANIK . The company expects to report positive results from the OSA studies in the first quarter of 2017 and from the narcolepsy study in the second quarter of 2017. | Arbutus Biopharma Corporation ( ABUS ) is unchanged at $2.65, with 1,712,000 shares traded. As reported in the last short interest update the days to cover for ABUS is 9.08212; this calculation is based on the average trading volume of the stock. Inc. ( YHOO ) is unchanged at $41.60, with 5,253,824 shares traded."
2016-11-28,2.650000095367432,2.700000047683716,-3.6363601684570153,Intellipharmaceutics Submits NDA for Pain Treatment Rexista | New Strong Buy Stocks for November 28th,"Intellipharmaceutics International Inc.IPCI announced that it has filed a new drug application (NDA) with the FDA for Rexista (abuse-deterrent oxycodone hydrochloride extended release tablets) in the 10 mg, 15 mg, 20 mg, 30 mg, 40 mg, 60 mg and 80 mg strengths. Click to get this free report INCYTE CORP (INCY): Free Stock Analysis Report INTELLIPHARMACT (IPCI): Free Stock Analysis Report MALLINCKRODT PL (MNK): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Upon approval, Rexista could be the first abuse-deterrent oxycodone product that not only resists common forms of abuse but also provides a preventive tool that flags early signs of abuse. | Click to get this free report MARIN SOFTWARE (MRIN): Free Stock Analysis Report EDGEWELL PERSNL (EPC): Free Stock Analysis Report EMPLOYERS HLDGS (EIG): Free Stock Analysis Report DAKTRONICS INC (DAKT): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: Arbutus Biopharma Corporation (ABUS): This biopharmaceutical company has witnessed the Zacks Consensus Estimate for its current year earnings surging 19.3% over the last 30 days. EDGEWELL PERSNL Price and Consensus EDGEWELL PERSNL Price and Consensus | EDGEWELL PERSNL Quote Employers Holdings, Inc. (EIG): This company that operates in the commercial property and casualty insurance industry has seen the Zacks Consensus Estimate for its current year earnings increasing 3% over the last 30 days."
2016-11-25,2.650000095367432,2.650000095367432,1.8867905855433964,OPKO Health (OPK) Launches Kidney Drug Rayaldee in U.S.,"Click to get this free report OPKO HEALTH INC (OPK): Free Stock Analysis Report ANIKA THERAPEUT (ANIK): Free Stock Analysis Report HESKA CORP (HSKA): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in the healthcare sector include Heska Corporation HSKA , Arbutus Biopharma Corporation ABUS and Anika Therapeutics Inc. ANIK . OPKO HEALTH INC Price OPKO HEALTH INC Price | OPKO HEALTH INC Quote OPKO Health is a Zacks Rank #3 (Hold) stock."
2016-11-23,2.700000047683716,2.700000047683716,0.0,Novo Nordisk's Diabetes Combination Drug Gets FDA's Nod,"NOVO-NORDISK AS Price NOVO-NORDISK AS Price | NOVO-NORDISK AS Quote Stocks to Consider Some better-ranked stocks in the healthcare sector include Incyte Corporation INCY , Anika Therapeutics ANIK and Arbutus Biopharma Corporation ABUS . Click to get this free report NOVO-NORDISK AS (NVO): Free Stock Analysis Report INCYTE CORP (INCY): Free Stock Analysis Report ANIKA THERAPEUT (ANIK): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Arbutus sports a Zacks Rank #1 (Strong Buy), while Incyte and Anika carry a Zacks Rank #2 (Buy)."
2016-11-22,2.75,2.700000047683716,0.0,,
2016-11-21,2.75,2.700000047683716,-1.8181800842285156,Novartis (NVS) Reports Favorable Data on Enbrel Biosimilar | Agios Presents Data from Dose Expansion Study of AG-120 | New Strong Buy Stocks for November 21st | Apricus Biosciences Aims to Resubmit Vitaros NDA in 2017 | Arbutus Biopharma (ABUS) Enters Oversold Territory | VIVUS (VVUS) Shows Strength: Stock Adds 5.1% in Session,"A Stock to Consider A better-ranked stock in the healthcare sector is Arbutus Biopharma Corporation ABUS , which sports a Zacks Rank #1 (Strong Buy). Click to get this free report ROCHE HLDG LTD (RHHBY): Free Stock Analysis Report NOVARTIS AG-ADR (NVS): Free Stock Analysis Report AMGEN INC (AMGN): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. NOVARTIS AG-ADR Price NOVARTIS AG-ADR Price | NOVARTIS AG-ADR Quote Zacks' Best Private Investment Ideas In addition to the recommendations that are available to the public on our website, how would you like to follow all Zacks' private buys and sells in real time? | Click to get this free report CELGENE CORP (CELG): Free Stock Analysis Report HESKA CORP (HSKA): Free Stock Analysis Report AGIOS PHARMACT (AGIO): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. A couple of better-ranked stocks in the healthcare sector include Arbutus Biopharma Corporation ABUS and Heska Corporation HSKA , both sporting a Zacks Rank #1(Strong Buy). Agios Pharmaceuticals, Inc.AGIO announced first data from a phase I study on AG-120, an oral, first-in-class IDH1 mutant inhibitor which is being evaluated as a single agent, for the treatment of isocitrate dehydrogenase-1 (IDH1) mutant positive glioma and chondrosarcoma. | OCWEN FINL CORP Price and Consensus OCWEN FINL CORP Price and Consensus | OCWEN FINL CORP Quote Arbutus Biopharma Corporation (ABUS): This biopharmaceutical company has witnessed the Zacks Consensus Estimate for its current year earnings climbing 19.3% over the last 30 days. Click to get this free report SCHWAB(CHAS) (SCHW): Free Stock Analysis Report OCWEN FINL CORP (OCN): Free Stock Analysis Report LHC GROUP LLC (LHCG): Free Stock Analysis Report BEST BUY (BBY): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. LHC GROUP LLC Price and Consensus LHC GROUP LLC Price and Consensus | LHC GROUP LLC Quote Ocwen Financial Corp. (OCN): This financial services holding company has seen the Zacks Consensus Estimate for its current year earnings soaring 28.7% over the last 30 days. | Click to get this free report ANIKA THERAPEUT (ANIK): Free Stock Analysis Report HESKA CORP (HSKA): Free Stock Analysis Report APPRICUS BIOSCI (APRI): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Some other favorably ranked stocks in the healthcare sector include Arbutus Biopharma Corporation ABUS , Heska Corporation HSKA and Anika Therapeutics Inc. ANIK . APPRICUS BIOSCI Price APPRICUS BIOSCI Price | APPRICUS BIOSCI Quote Apricus currently carries a Zacks Rank #2 (Buy). | Other Factors Yet, ABUS's low RSI value isn't the only reason to have some optimism over a coming turnaround, as there has been plenty of positive earnings estimate revision activity as of late. Click to get this free report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Arbutus Biopharma CorporationABUS has been on a bit of a cold streak lately, but there might be light at the end of the tunnel for this overlooked stock. | VIVUS INC Price VIVUS INC Price | VIVUS INC Quote A similarly ranked stock in the biotechnology space is Arbutus Biopharma Corporation ABUS , sporting a Zacks Rank #1 (Strong Buy). Click to get this free report VIVUS INC (VVUS): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2016-11-18,2.799999952316284,2.700000047683716,-1.8181800842285156,,
2016-11-17,2.799999952316284,2.75,-3.571425226269879,,
2016-11-16,2.799999952316284,2.799999952316284,-1.7857126131349395,,
2016-11-15,2.8499999046325684,2.799999952316284,0.0,,
2016-11-14,2.950000047683716,2.799999952316284,-1.7543843505051042,Lily's Jardiance Effective in Lowering Cardiovascular Death,"Click to get this free report LILLY ELI & CO (LLY): Free Stock Analysis Report ANIKA THERAPEUT (ANIK): Free Stock Analysis Report HESKA CORP (HSKA): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in the healthcare sector include Arbutus Biopharma Corp. ABUS , Heska Corp. HSKA and Anika Therapeutics Inc. ANIK . Eli Lilly and CompanyLLY announced that new data presented at the American Heart Association Scientific Sessions 2016 from long-term cardiovascular (CV) outcomes study of its diabetes medicine Jardiance showed that the drug was effective in reducing the risk for cardiovascular death."
2016-11-11,2.75,2.799999952316284,-5.084748913316421,"Intrexon (XON) Reports In-Line Loss in Q3, Revenues Miss","Click to get this free report ANIKA THERAPEUT (ANIK): Free Stock Analysis Report HESKA CORP (HSKA): Free Stock Analysis Report INTREXON CORP (XON): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in the healthcare sector include Arbutus Biopharma Corp. ABUS , Heska Corp. HSKA and Anika Therapeutics Inc. ANIK . Quarter in Detail Intrexon's revenues primarily consist of collaboration and licensing revenues as well as product revenues and service revenues."
2016-11-10,2.8499999046325684,2.75,1.8181800842285156,"Puma (PBYI) Posts Wider Loss in Q3, Neratinib in Focus","Click to get this free report ANIKA THERAPEUT (ANIK): Free Stock Analysis Report HESKA CORP (HSKA): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report PUMA BIOTECHNLG (PBYI): Free Stock Analysis Report To read this article on Zacks.com click here. Other favorably ranked stocks in the healthcare sector include Arbutus Biopharma Corporation ABUS , Heska Corporation HSKA and Anika Therapeutics Inc. ANIK . While the European Medicines Agency's validated the company's marketing authorization application for neratinib for the extended adjuvant treatment of HER2-positive early stage breast cancer, the FDA accepted the new drug application for the candidate for the extended adjuvant treatment of patients with early-stage HER2-overexpressed/amplified breast cancer who have been previously treated with Herceptin-based adjuvant therapy."
2016-11-09,2.900000095367432,2.799999952316284,-3.5087687010102084,Why Arbutus Biopharma (ABUS) Stock Might be a Great Pick,"This has helped ABUS to earn a Zacks Rank #1 (Strong Buy), further underscoring the company's solid position.You can see the complete list of today's Zacks #1 Rank stocks here . One stock that might be an intriguing choice for investors right now is Arbutus Biopharma CorporationABUS . Click to get this free report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here."
2016-11-08,2.950000047683716,2.900000095367432,-3.4482806814693503,,
2016-11-07,3.0,2.950000047683716,-1.6949136104435916,,
2016-11-04,2.950000047683716,2.950000047683716,-1.6666650772094727,,
2016-11-03,3.049999952316284,3.049999952316284,0.0,,
2016-11-02,3.049999952316284,3.049999952316284,0.0,,
2016-11-01,3.150000095367432,3.0999999046325684,0.0,,
2016-10-31,3.200000047683716,3.150000095367432,-1.5873075943202932,,
2016-10-28,3.25,3.150000095367432,-1.562498486600825,,
2016-10-27,3.200000047683716,3.200000047683716,-3.0769201425405512,,
2016-10-26,3.200000047683716,3.180000066757202,0.0,,
2016-10-25,3.150000095367432,3.200000047683716,-0.6249993946403356,,
2016-10-24,3.299999952316284,3.0999999046325684,1.587300025476713,,
2016-10-21,3.049999952316284,3.25,-6.060607593140567,,
2016-10-20,2.9600000381469727,3.0799999237060547,6.55737871509894,,
2016-10-19,2.990000009536743,3.0,4.054050135560291,,
2016-10-18,2.950000047683716,2.9800000190734863,0.3344478405137593,,
2016-10-17,2.869999885559082,2.880000114440918,1.016948166266164,,
2016-10-14,3.200000047683716,2.869999885559082,0.34844004461999734,,
2016-10-13,3.0,2.940000057220459,-10.312504912726508,,
2016-10-12,3.190000057220459,3.0299999713897705,-1.9999980926513672,,
2016-10-11,3.359999895095825,3.200000047683716,-5.015676581839978,,
2016-10-10,3.3399999141693115,3.359999895095825,-4.761900369272073,,
2016-10-07,3.390000104904175,3.319999933242798,0.5988018395350123,,
2016-10-06,3.490000009536743,3.400000095367432,-2.064901755020909,,
2016-10-05,3.369999885559082,3.5,-2.5787940952257338,,
2016-10-04,3.470000028610229,3.369999885559082,3.8575702924497572,,
2016-10-03,3.559999942779541,3.4800000190734863,-2.881848479153993,,
2016-09-30,3.75,3.440000057220459,-2.2471889042670363,,
2016-09-29,3.859999895095825,3.890000104904175,-8.26666514078776,,
2016-09-28,3.950000047683716,3.799999952316284,0.7772075291106931,,
2016-09-27,3.9800000190734863,3.930000066757202,-3.7974707229533293,,
2016-09-26,3.9600000381469727,3.990000009536743,-1.2562802029313505,,
2016-09-23,3.920000076293945,3.9600000381469727,0.7575750277974386,,
2016-09-22,3.890000104904175,3.950000047683716,1.0204071702683395,,
2016-09-21,3.849999904632568,3.890000104904175,1.542414939883891,,
2016-09-20,3.7200000286102295,3.839999914169312,1.038966266556944,,
2016-09-19,3.7799999713897705,3.7300000190734863,3.2258033504347505,,
2016-09-16,3.759999990463257,3.7799999713897705,-1.3227500712890479,,
2016-09-15,3.759999990463257,3.7899999618530273,0.5319143876925793,,
2016-09-14,3.5999999046325684,3.75,0.797871581538869,,
2016-09-13,3.700000047683716,3.700000047683716,4.166669426141035,,
2016-09-12,3.609999895095825,3.740000009536743,0.0,,
2016-09-09,3.700000047683716,3.660000085830689,3.6011113079954034,,
2016-09-08,3.7200000286102295,3.75,-1.081080036149399,,
2016-09-07,3.670000076293945,3.7200000286102295,0.8064508376086847,,
2016-09-06,3.759999990463257,3.7100000381469727,1.362396492557455,,
2016-09-02,3.819999933242798,3.759999990463257,-1.3297859692314482,,
2016-09-01,3.869999885559082,3.7899999618530273,-1.570679157803206,,
2016-08-31,3.900000095367432,3.809999942779541,-2.067181552241763,,
2016-08-30,3.819999933242798,3.890000104904175,-2.3076961637718076,,
2016-08-29,3.740000009536743,3.819999933242798,1.832465258761243,,
2016-08-26,3.619999885559082,3.690000057220459,2.139035387755625,,
2016-08-25,3.809999942779541,3.660000085830689,1.9337064606168062,,
2016-08-24,3.9800000190734863,3.7899999618530273,-3.937004178520314,,
2016-08-23,3.900000095367432,3.9600000381469727,-4.7738707615556635,,
2016-08-22,3.7300000190734863,3.940000057220459,1.5384600336500192,,
2016-08-19,3.7899999618530273,3.740000009536743,5.63002780356917,,
2016-08-18,3.609999895095825,3.7200000286102295,-1.3192599688533488,,
2016-08-17,3.700000047683716,3.609999895095825,3.0470951997488744,,
2016-08-16,3.819999933242798,3.75,-2.432436525081473,,
2016-08-15,3.7699999809265137,3.809999942779541,-1.8324590174370738,,
2016-08-12,3.7300000190734863,3.799999952316284,1.0610069510715745,Should You Get Rid of Arbutus Biopharma (ABUS) Now?,"One such stock that you may want to consider dropping is Arbutus Biopharma CorporationABUS , which has witnessed a significant price decline in the past four weeks, and it has seen negative earnings estimate revisions for the current quarter and the current year. A Zacks Rank #4 (Sell) further confirms weakness in ABUS. Click to get this free report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here."
2016-08-11,3.5999999046325684,3.680000066757202,1.8766738038833977,,
2016-08-10,3.809999942779541,3.619999885559082,2.2222267845531776,,
2016-08-09,3.799999952316284,3.799999952316284,-4.986878217164661,,
2016-08-08,3.990000009536743,3.940000057220459,0.0,,
2016-08-05,3.950000047683716,4.019999980926514,-1.253131634004417,,
2016-08-04,4.489999771118164,4.369999885559082,1.7721501872853367,,
2016-08-03,4.059999942779541,4.400000095367432,-2.672603378088769,,
2016-08-02,4.190000057220459,4.099999904632568,8.374388112801821,,
2016-08-01,4.090000152587891,4.170000076293945,-2.14797497276395,,
2016-07-29,4.090000152587891,4.090000152587891,1.9559882816981278,,
2016-07-28,4.230000019073486,4.130000114440918,0.0,,
2016-07-27,4.139999866485596,4.239999771118164,-2.36406392864442,,
2016-07-26,4.179999828338623,4.099999904632568,2.4154567115350485,,
2016-07-25,4.25,4.210000038146973,-1.9138738514697822,,
2016-07-22,4.210000038146973,4.199999809265137,-0.9411755730124081,,
2016-07-21,4.210000038146973,4.210000038146973,-0.2375351256822679,,
2016-07-20,4.150000095367432,4.179999828338623,0.0,,
2016-07-19,4.139999866485596,4.070000171661377,0.7228851152239624,,
2016-07-18,4.159999847412109,4.199999809265137,-1.6908139391714712,,
2016-07-15,4.050000190734863,4.210000038146973,0.9615375798129149,"Halvorsen Funds Company Buying Neglected Drugs, Gets Stakes in 2 Biotechs","Second, Roivant owns 16,013,540 shares, or 29.3%, of Arbutus Biopharma Corp. ( ABUS ), which is pursuing a cure for hepatitis B. Roivant acquired most of the shares on March 25, 2015. Andreas Halvorsen ( Trades , Portfolio )AAAs Viking Global Investors said Wednesday it had invested in one of biotechAAAs hottest companies and in the process two of the companies it is involved in. GSK 15-Year Financial Data The intrinsic value of GSK Peter Lynch Chart of GSK Roivant is a private company founded by former hedge fund manager Vivek Ramaswamy."
2016-07-14,4.070000171661377,4.050000190734863,3.9506133302941344,,
2016-07-13,4.130000114440918,4.059999942779541,-0.4914000020385666,,
2016-07-12,4.050000190734863,4.150000095367432,-1.694919363721445,,
2016-07-11,3.950000047683716,3.990000009536743,2.469133331433834,,
2016-07-08,3.7100000381469727,3.910000085830689,1.0126572498773352,,
2016-07-07,3.890000104904175,3.990000009536743,5.3908368093605175,,
2016-07-06,3.7799999713897705,3.849999904632568,2.570691566473151,,
2016-07-05,3.75,3.7799999713897705,1.8518500998046552,,
2016-07-01,3.450000047683716,3.7699999809265137,0.7999992370605469,,
2016-06-30,3.539999961853028,3.4800000190734863,9.275360255651057,,
2016-06-29,3.4200000762939453,3.509999990463257,-1.6949136561045113,,
2016-06-28,3.380000114440918,3.369999885559082,2.631576378993511,,
2016-06-27,3.359999895095825,3.3399999141693115,-0.29586474980016575,,
2016-06-24,3.369999885559082,3.359999895095825,-0.5952375461590091,,
2016-06-23,3.359999895095825,3.539999961853028,-0.296735632131864,,
2016-06-22,3.150000095367432,3.319999933242798,5.357145011222362,,
2016-06-21,3.259999990463257,3.1700000762939453,5.396820086620859,,
2016-06-20,3.309999942779541,3.259999990463257,-2.760733571552012,,
2016-06-17,3.299999952316284,3.299999952316284,-1.5105726036447358,,
2016-06-16,3.259999990463257,3.2799999713897705,0.0,,
2016-06-15,3.25,3.220000028610229,0.6134963492337805,,
2016-06-14,3.390000104904175,3.289999961853028,-0.9230760427621831,,
2016-06-13,3.5,3.359999895095825,-2.949856635888621,,
2016-06-10,3.869999885559082,3.5999999046325684,-4.000002997262137,,
2016-06-09,4.019999980926514,3.930000066757202,-6.976743899502931,,
2016-06-08,4.039999961853027,4.019999980926514,-2.2388038456798376,,
2016-06-07,4.110000133514404,4.070000171661377,-0.4950490375089082,,
2016-06-06,3.930000066757202,4.139999866485596,-0.9732350499663835,,
2016-06-03,4.010000228881836,3.950000047683716,5.3435062636442305,,
2016-06-02,3.990000009536743,3.990000009536743,-1.4962637848739175,,
2016-06-01,4.130000114440918,3.9700000286102295,0.0,,
2016-05-31,4.150000095367432,4.139999866485596,-3.874093980560285,,
2016-05-27,4.25,4.099999904632568,-0.24096936510914801,,
2016-05-26,4.25,4.260000228881836,-3.5294140086454506,,
2016-05-25,4.099999904632568,4.199999809265137,0.23529950310202208,,
2016-05-24,4.019999980926514,4.059999942779541,2.4390221209414906,,
2016-05-23,4.079999923706055,4.03000020980835,0.9950239314132612,,
2016-05-20,3.910000085830689,4.079999923706055,-1.2254832066832002,,
2016-05-19,4.0,3.890000104904175,4.347821845104868,,
2016-05-18,3.900000095367432,4.010000228881836,-2.74999737739563,,
2016-05-17,4.150000095367432,3.920000076293945,2.8205161749884615,,
2016-05-16,4.150000095367432,4.159999847412109,-5.542169006941266,,
2016-05-13,4.190000057220459,4.349999904632568,0.24095787505740715,,
2016-05-12,4.320000171661377,4.190000057220459,3.8186120579255856,,
2016-05-11,4.5,4.309999942779541,-3.0092617887772626,,
2016-05-10,4.340000152587891,4.5,-4.222223493787977,,
2016-05-09,4.050000190734863,4.289999961853027,3.686632299233984,,
2016-05-06,4.460000038146973,4.150000095367432,5.925919995441201,,
2016-05-05,4.099999904632568,4.510000228881836,-6.950671303319962,,
2016-05-04,4.880000114440918,4.639999866485596,10.000008141122404,,
2016-05-03,4.75,4.690000057220459,-4.918037752603991,,
2016-05-02,4.960000038146973,4.820000171661377,-1.2631566900956004,,
2016-04-29,5.150000095367432,4.949999809265137,-2.8225779316303967,,
2016-04-28,5.199999809265137,5.170000076293945,-3.883500629100973,,
2016-04-27,5.300000190734863,5.199999809265137,-0.5769179629149057,,
2016-04-26,5.300000190734863,5.269999980926514,-1.8867995824706032,,
2016-04-25,5.440000057220459,5.289999961853027,-0.5660416741266188,,
2016-04-22,5.019999980926514,5.329999923706055,-2.7573546652511145,,
2016-04-21,4.949999809265137,5.050000190734863,6.175297688394135,,
2016-04-20,4.909999847412109,4.960000038146973,2.020209804504464,,
2016-04-19,5.019999980926514,4.900000095367432,1.018333855167361,,
2016-04-18,4.760000228881836,4.980000019073486,-2.390435976394851,,
2016-04-15,4.960000038146973,4.849999904632568,4.621844109518671,,
2016-04-14,5.099999904632568,4.940000057220459,-2.2177446102500378,,
2016-04-13,5.190000057220459,5.090000152587891,-3.137251968706392,,
2016-04-12,4.739999771118164,4.920000076293945,-1.926780414837298,,
2016-04-11,5.110000133514404,4.71999979019165,3.797474976107842,"Will Arbutus Biopharma (ABUS) Continue to Surge Higher? | DaVita to Acquire Mountain View, Expand Footprint in Colorado","From this look, the company's future is quite favorable; as ABUS has earned itself a Zacks Rank #2 (Buy), meaning that its recent run may continue for a bit longer, and that this isn't the top for the in-focus company. Click to get this free report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. As of late, it has definitely been a great time to be an investor in Arbutus Biopharma CorporationABUS . | Click to get this free report AMEDISYS INC (AMED): Free Stock Analysis Report DAVITA HEALTHCR (DVA): Free Stock Analysis Report ALMOST FAMILY (AFAM): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in the medical sector include Almost Family Inc. AFAM , Amedisys Inc. AMED and Arbutus Biopharma Corporation ABUS . DaVita HealthCare Partners Inc.DVA intends to acquire Mountain View Medical Group to enhance its kidney care services and extend footprint in Colorado Springs."
2016-04-08,5.130000114440918,5.050000190734863,-7.632100452696681,,
2016-04-07,4.75,5.059999942779541,-1.5594526690331918,,
2016-04-06,4.389999866485596,4.699999809265137,6.526314584832442,,
2016-04-05,4.099999904632568,4.349999904632568,7.061502328192796,,
2016-04-04,4.110000133514404,4.150000095367432,6.097561117441157,,
2016-04-01,4.090000152587891,4.170000076293945,0.9732350499663835,,
2016-03-31,3.9800000190734863,4.130000114440918,1.9559882816981278,,
2016-03-30,4.150000095367432,3.940000057220459,3.7688465992105833,,
2016-03-29,3.809999942779541,4.090000152587891,-5.0602417667747,,
2016-03-28,4.0,3.809999942779541,7.349086981982439,,
2016-03-24,3.880000114440918,3.990000009536743,-4.750001430511475,,
2016-03-23,4.300000190734863,3.890000104904175,2.8350487590559115,,
2016-03-22,4.150000095367432,4.340000152587891,-9.534885294054373,,
2016-03-21,3.9800000190734863,4.130000114440918,4.578314526608144,,
2016-03-18,3.640000104904175,3.9600000381469727,3.7688465992105833,,
2016-03-17,3.7300000190734863,3.640000104904175,8.791206703858654,,
2016-03-16,3.700000047683716,3.690000057220459,-2.4128663192786544,,
2016-03-15,3.9700000286102295,3.690000057220459,-0.27027000903735277,,
2016-03-14,3.859999895095825,3.940000057220459,-7.052895953952665,New Strong Buy Stocks for March 14th,"Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) list today: Arbutus Biopharma CorpABUS Arc Logistics Partners LPARCX Box IncBOX Cincinnati Financial CorporationCINF Destination XL Group IncDXLG View the entire Zacks Rank #1 List . Click to get this free report BOX INC-A (BOX): Free Stock Analysis Report CINCINNATI FINL (CINF): Free Stock Analysis Report ARC LOGISTICS (ARCX): Free Stock Analysis Report DESTINATION XL (DXLG): Free Stock Analysis Report ARBUTUS BIOPH (ABUS): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2016-03-11,3.7899999618530273,3.849999904632568,2.0725431165496904,,
2016-03-10,3.900000095367432,3.740000009536743,1.5831119626240069,,
2016-03-09,3.9700000286102295,3.880000114440918,-4.102566203030176,,
2016-03-08,3.9800000190734863,3.9600000381469727,-2.26700034057223,,
2016-03-07,4.0,4.010000228881836,-0.5025120811725401,,
2016-03-04,3.5899999141693115,3.910000085830689,0.25000572204589844,,
2016-03-03,3.670000076293945,3.5899999141693115,8.913654019833649,,
2016-03-02,3.1600000858306885,3.5999999046325684,-2.1798408845108104,,
2016-03-01,3.180000066757202,3.150000095367432,13.924044520594197,,
2016-02-29,3.1600000858306885,3.1600000858306885,-0.943395306917791,,
2016-02-26,3.0,3.0899999141693115,0.0,,
2016-02-25,3.0999999046325684,2.990000009536743,2.999997138977051,,
2016-02-24,3.150000095367432,3.0799999237060547,-3.548383821929926,,
2016-02-23,3.220000028610229,3.1700000762939453,-2.2222276045109837,,
2016-02-22,3.200000047683716,3.2100000381469727,-1.5527935363983214,,
2016-02-19,3.0999999046325684,3.130000114440918,0.3124996973201678,,
2016-02-18,3.140000104904175,3.109999895095825,0.9677487332666684,,
2016-02-17,3.130000114440918,3.150000095367432,-0.955420662613804,,
2016-02-16,3.009999990463257,3.069999933242798,0.6389770030435453,,
2016-02-12,3.0,3.0,1.9933535870312966,,
2016-02-11,2.880000114440918,2.950000047683716,0.0,,
2016-02-10,3.0199999809265137,2.890000104904175,2.4305531410156433,,
2016-02-09,2.8499999046325684,3.0,-4.304631683555702,,
2016-02-08,3.119999885559082,2.900000095367432,5.263161417079773,,
2016-02-05,3.1700000762939453,3.130000114440918,-7.051275585294695,,
2016-02-04,3.150000095367432,3.1700000762939453,-1.26182841925327,,
2016-02-03,3.109999895095825,3.119999885559082,0.6349200101906768,,
2016-02-02,3.0999999046325684,3.0799999237060547,0.3215431125584883,,
2016-02-01,3.150000095367432,3.130000114440918,-0.6451606948963502,,
2016-01-29,3.25,3.140000104904175,-0.634920010190705,,
2016-01-28,3.4600000381469727,3.25,-3.384612156794621,,
2016-01-27,3.5899999141693115,3.430000066757202,-6.069365197447791,,
2016-01-26,3.700000047683716,3.5799999237060547,-4.456820368730612,,
2016-01-25,3.5799999237060547,3.640000104904175,-3.2432465521935314,,
2016-01-22,3.5999999046325684,3.5899999141693115,1.6759827507484213,,
2016-01-21,3.539999961853028,3.5199999809265137,-0.27777752022683677,,
2016-01-20,3.400000095367432,3.509999990463257,-0.5649712187015121,,
2016-01-19,3.799999952316284,3.4800000190734863,3.2352909414826723,,
2016-01-15,3.7200000286102295,3.700000047683716,-8.421050980480734,,
2016-01-14,3.700000047683716,3.809999942779541,-0.5376338917391232,,
2016-01-13,3.819999933242798,3.7200000286102295,2.9729700994108805,,
2016-01-12,3.869999885559082,3.809999942779541,-2.617798596338677,,
2016-01-11,4.059999942779541,3.839999914169312,-1.5503861641813224,,
2016-01-08,4.150000095367432,4.019999980926514,-5.418719992877968,,
2016-01-07,4.150000095367432,4.099999904632568,-3.132532806108479,,
2016-01-06,4.460000038146973,4.300000190734863,-1.2048238454422584,,
2016-01-05,4.559999942779541,4.510000228881836,-3.5874404942513323,,
2016-01-04,4.389999866485596,4.519999980926514,-1.0964849676561144,,
2015-12-31,4.5,4.449999809265137,2.9612783233405713,,
2015-12-30,4.519999980926514,4.510000228881836,-1.1111153496636283,,
2015-12-29,4.559999942779541,4.570000171661377,-0.22123345324943952,,
2015-12-28,4.690000057220459,4.570000171661377,0.2193032677044358,The Worst Biotech Stocks in 2015,"The first round of bad news for the biotech, though, came on March 26, when the company announced results from studies of its Augment fertility treatment for women. The combination of all this negativity resulted in OvaScience losing three quarters of its market cap during 2015, ranking it among the worst-performing large biotech stocks of the year. Shares of the small biotech nosedived on the news.Orexigen and Takeda announced on August 6 that they had resolved their differences, but Orexigen's stock continued its downward slide."
2015-12-24,4.679999828338623,4.739999771118164,-2.558632923134766,,
2015-12-23,4.489999771118164,4.699999809265137,1.2820501064172196,,
2015-12-22,4.599999904632568,4.53000020980835,4.677061221646241,,
2015-12-21,4.760000228881836,4.619999885559082,-1.5217325277273037,,
2015-12-18,4.679999828338623,4.75,-2.94118354182603,,
2015-12-17,4.679999828338623,4.659999847412109,1.4957302185676933,,
2015-12-16,4.599999904632568,4.710000038146973,-0.4273500354724066,,
2015-12-15,4.369999885559082,4.559999942779541,2.3913072998898404,,
2015-12-14,4.519999980926514,4.340000152587891,4.347827510209444,,
2015-12-11,4.619999885559082,4.550000190734863,-3.9822971039421664,,
2015-12-10,4.789999961853027,4.670000076293945,-1.5151449471464185,,
2015-12-09,4.900000095367432,4.840000152587891,-2.50521683746861,,
2015-12-08,4.860000133514404,4.880000114440918,-1.2244886043219934,,
2015-12-07,5.230000019073486,4.940000057220459,0.41152222998090987,,
2015-12-04,5.380000114440918,5.289999961853027,-5.544932328784234,,
2015-12-03,5.590000152587891,5.409999847412109,-1.6728652541533133,,
2015-12-02,5.559999942779541,5.579999923706055,-3.2200411495954993,,
2015-12-01,5.639999866485596,5.590000152587891,0.3597118908694688,,
2015-11-30,5.5,5.579999923706055,-0.8865197709456856,,
2015-11-27,5.46999979019165,5.510000228881836,1.4545440673828125,,
2015-11-25,5.420000076293945,5.46999979019165,0.7312694739387562,,
2015-11-24,5.380000114440918,5.440000057220459,0.9225039334666131,,
2015-11-23,5.53000020980835,5.420000076293945,1.1152405483875372,,
2015-11-20,5.659999847412109,5.46999979019165,-1.9891524293127743,,
2015-11-19,5.730000019073486,5.650000095367432,-3.356891560824541,,
2015-11-18,5.309999942779541,5.579999923706055,-1.3961592223343535,,
2015-11-17,5.409999847412109,5.269999980926514,5.084745458305619,,
2015-11-16,5.519999980926514,5.380000114440918,-2.587797974755306,,
2015-11-13,5.5,5.590000152587891,-2.536229474082302,,
2015-11-12,5.71999979019165,5.510000228881836,1.6363664106889206,,
2015-11-11,5.929999828338623,5.670000076293945,-3.6713211365830896,,
2015-11-10,6.059999942779541,5.889999866485596,-4.384481611654962,,
2015-11-09,5.920000076293945,6.079999923706055,-2.805281813517169,,
2015-11-06,5.670000076293945,5.929999828338623,2.7027000903735274,,
2015-11-05,6.039999961853027,5.769999980926514,4.585533484059847,,
2015-11-04,5.860000133514404,6.070000171661377,-4.47019838794303,,
2015-11-03,5.739999771118164,5.869999885559082,3.5836183167632423,,
2015-11-02,5.5,5.829999923706055,2.264810446422608,,
2015-10-30,5.829999923706055,5.5,5.999998612837358,,
2015-10-29,5.980000019073486,5.650000095367432,-5.660376123920736,,
2015-10-28,6.039999961853027,5.989999771118164,-5.518393355409777,,
2015-10-27,5.989999771118164,6.039999961853027,-0.8278177326266669,,
2015-10-26,5.869999885559082,6.010000228881836,0.8347277570184223,,
2015-10-23,5.840000152587891,5.869999885559082,2.385014413154792,,
2015-10-22,5.960000038146973,5.78000020980835,0.5136940443040496,,
2015-10-21,6.28000020980835,5.929999828338623,-3.020131328633127,,
2015-10-20,6.389999866485596,6.25,-5.573254295805314,,
2015-10-19,6.380000114440918,6.420000076293945,-2.1909212740342907,,
2015-10-16,6.010000228881836,6.460000038146973,0.626958638487933,,
2015-10-15,5.599999904632568,6.039999961853027,7.487517339893005,,
2015-10-14,5.619999885559082,5.610000133514404,7.857144012743132,,
2015-10-13,5.900000095367432,5.590000152587891,-0.1779315346673348,,
2015-10-12,6.099999904632568,5.929999828338623,-5.254236233367981,,
2015-10-09,6.25,6.119999885559082,-2.786886540192253,,
2015-10-08,6.019999980926514,6.260000228881836,-2.0800018310546875,,
2015-10-07,6.110000133514404,6.059999942779541,3.986715094945645,,
2015-10-06,6.440000057220459,6.119999885559082,-0.8183337093661196,,
2015-10-05,6.260000228881836,6.300000190734863,-4.9689467207783045,,
2015-10-02,6.150000095367432,6.199999809265137,0.6389770030435311,,
2015-10-01,6.070000171661377,6.21999979019165,0.8130034654043017,,
2015-09-30,6.110000133514404,6.090000152587891,2.471163332590452,,
2015-09-29,6.630000114440918,6.010000228881836,-0.3273319229047202,,
2015-09-28,6.630000114440918,6.579999923706055,-9.351430993321546,,
2015-09-25,7.329999923706055,6.619999885559082,-0.7541506767994921,,
2015-09-24,6.800000190734863,7.300000190734863,-9.686221630790905,,
2015-09-23,6.679999828338623,6.570000171661377,7.352940970226149,,
2015-09-22,6.730000019073486,6.809999942779541,-1.6467014895807868,,
2015-09-21,7.320000171661377,6.860000133514404,1.1887061438235809,,
2015-09-18,7.5,7.309999942779541,-6.284153379228258,,
2015-09-17,7.039999961853027,7.559999942779541,-2.5333340962727866,,
2015-09-16,6.96999979019165,7.110000133514404,7.386363405457212,,
2015-09-15,7.0,6.96999979019165,2.0086133075608656,,
2015-09-14,6.989999771118164,7.0,-0.42857442583356586,,
2015-09-11,7.0,6.889999866485596,0.14306479555486792,,
2015-09-10,6.820000171661377,6.96999979019165,-1.5714304787772044,,
2015-09-09,7.059999942779541,6.829999923706055,2.199407840978587,,
2015-09-08,7.110000133514404,7.050000190734863,-3.2577906648386556,,
2015-09-04,6.849999904632568,7.0,-0.8438810359048985,,
2015-09-03,7.059999942779541,6.929999828338623,2.1897824446097944,,
2015-09-02,6.920000076293945,6.989999771118164,-1.841361409271295,,
2015-09-01,7.019999980926514,6.760000228881836,1.0115562724344302,,
2015-08-31,7.340000152587891,7.110000133514404,-3.7037001816396367,,
2015-08-28,7.150000095367432,7.360000133514404,-3.133515181091575,,
2015-08-27,7.099999904632568,7.269999980926514,2.9370634314121777,,
2015-08-26,7.119999885559082,7.0,2.3943673039069284,,
2015-08-25,7.059999942779541,6.980000019073486,-1.6853916782002771,,
2015-08-24,6.230000019073486,6.929999828338623,-1.1331434044538888,,
2015-08-21,7.25,7.210000038146973,11.235951960225506,,
2015-08-20,7.5,7.28000020980835,-0.5517236117658945,,
2015-08-19,8.229999542236328,7.639999866485596,-2.933330535888672,,
2015-08-18,8.579999923706055,8.229999542236328,-7.16889074808396,,
2015-08-17,8.489999771118164,8.770000457763672,-4.079258561561234,,
2015-08-14,8.6899995803833,8.489999771118164,3.29800582089569,,
2015-08-13,8.899999618530273,8.949999809265137,-2.3014938886373923,,
2015-08-12,8.90999984741211,9.100000381469728,0.5617999199770775,,
2015-08-11,9.710000038146973,9.109999656677246,2.1324414962005216,,
2015-08-10,9.970000267028809,10.020000457763672,-6.179200608780109,,
2015-08-07,9.93000030517578,10.109999656677246,0.5015064131965565,,
2015-08-06,10.050000190734863,9.949999809265137,1.8126822353433985,,
2015-08-05,10.199999809265137,10.329999923706056,-0.9950286524563188,,
2015-08-04,10.220000267028809,10.479999542236328,1.274510949724083,,
2015-08-03,10.779999732971191,10.5,2.544024152781234,,
2015-07-31,10.25,10.829999923706056,-2.5974001846660313,,
2015-07-30,10.300000190734863,10.25,5.6585358410346975,,
2015-07-29,10.25,10.300000190734863,-0.4854387360093434,,
2015-07-28,10.260000228881836,10.270000457763672,0.48780673887671494,,
2015-07-27,10.1899995803833,10.300000190734863,0.09746811558235015,,
2015-07-24,10.670000076293944,10.300000190734863,1.0794957299441301,,
2015-07-23,10.3100004196167,10.729999542236328,-3.4676652569209154,,
2015-07-22,10.630000114440918,10.34000015258789,4.0737061641675805,,
2015-07-21,11.170000076293944,10.829999923706056,-2.728127551560989,,
2015-07-20,11.100000381469728,11.18000030517578,-3.0438688474986524,,
2015-07-17,11.220000267028809,11.279999732971191,0.7207200086191214,,
2015-07-16,11.100000381469728,11.300000190734863,0.5347545856901427,,
2015-07-15,12.06999969482422,11.210000038146973,1.8018000215478676,,
2015-07-14,12.140000343322754,12.119999885559082,-7.125100898271169,,
2015-07-13,11.649999618530272,12.199999809265137,-0.16474841184557734,,
2015-07-10,11.239999771118164,11.710000038146973,4.7210318347139255,,
2015-07-09,11.380000114440918,11.25,4.181497122771317,,
2015-07-08,11.600000381469728,11.350000381469728,-1.1423560029314173,,
2015-07-07,11.529999732971191,11.81999969482422,-2.1551723429195686,,
2015-07-06,11.25,11.56999969482422,2.5151775244516714,,
2015-07-02,11.5,11.630000114440918,2.844441731770849,,
2015-07-01,11.859999656677246,11.710000038146973,1.1304357777471128,,
2015-06-30,11.800000190734863,11.859999656677246,-1.2647523007795602,,
2015-06-29,12.289999961853027,11.8100004196167,0.5084700421402811,,
2015-06-26,12.699999809265137,12.489999771118164,-3.9056106080244133,,
2015-06-25,13.050000190734863,12.739999771118164,-1.6535436322902113,,
2015-06-24,13.020000457763672,13.0600004196167,-2.375482107937369,,
2015-06-23,13.130000114440918,13.100000381469728,0.3072193582694987,,
2015-06-22,12.880000114440918,13.170000076293944,-0.22848235117831173,,
2015-06-19,13.760000228881836,13.279999732971191,2.25155247885348,,
2015-06-18,15.15999984741211,15.020000457763672,-3.4883756389999006,,
2015-06-17,14.380000114440918,15.039999961853027,-0.9234788328334721,,
2015-06-16,14.84000015258789,14.390000343322754,4.58970683003899,,
2015-06-15,14.789999961853027,14.93000030517578,-3.032343697022557,,
2015-06-12,14.75,14.899999618530272,0.9465878545222903,,
2015-06-11,13.65999984741211,14.81999969482422,1.0169465663069266,,
2015-06-10,13.800000190734863,13.6899995803833,8.491946269178571,,
2015-06-09,13.609999656677246,13.850000381469728,-0.7971058610956792,,
2015-06-08,13.6899995803833,13.670000076293944,1.7634146278228209,,
2015-06-05,13.850000381469728,13.720000267028809,-0.14608842003191125,,
2015-06-04,13.880000114440918,13.829999923706056,-0.9386289592803928,,
2015-06-03,13.600000381469728,13.899999618530272,-0.3602319187507838,,
2015-06-02,13.640000343322754,13.550000190734863,2.2058766812190553,,
2015-06-01,14.020000457763672,13.65999984741211,-0.6598251489923809,,
2015-05-29,14.289999961853027,13.970000267028809,-2.5677646119634017,,
2015-05-28,13.850000381469728,14.239999771118164,-2.2393260719275987,,
2015-05-27,13.630000114440918,13.850000381469728,2.81587999210618,,
2015-05-26,13.5600004196167,13.550000190734863,1.6140885193076497,,
2015-05-22,13.789999961853027,13.649999618530272,-0.07374799832136446,,
2015-05-21,14.600000381469728,13.890000343322754,-1.0152309188545,,
2015-05-20,13.960000038146973,14.25,-4.863013832849649,,
2015-05-19,13.779999732971191,13.880000114440918,2.0773636179124355,,
2015-05-18,13.90999984741211,13.81999969482422,0.7256921872825381,,
2015-05-15,13.890000343322754,13.9399995803833,-0.6470176389299742,,
2015-05-14,14.0,13.850000381469728,0.359965700681805,,
2015-05-13,14.210000038146973,13.93000030517578,-1.0714258466447977,,
2015-05-12,14.350000381469728,14.260000228881836,-1.9704414653028106,,
2015-05-11,14.229999542236328,14.380000114440918,-0.6271787470062393,,
2015-05-08,13.979999542236328,14.170000076293944,1.0541150880530272,,
2015-05-07,14.149999618530272,13.869999885559082,1.359088270951558,,
2015-05-06,14.5,14.420000076293944,-1.978796752789401,,
2015-05-05,14.5,14.220000267028809,-0.5517236117659067,,
2015-05-04,15.210000038146973,14.609999656677246,-1.9310326411806304,,
2015-05-01,15.949999809265137,14.670000076293944,-3.9447756736680737,,
2015-04-30,16.350000381469727,15.470000267028809,-8.025076791710422,,
2015-04-29,16.610000610351562,16.360000610351562,-5.382263571310164,,
2015-04-28,17.389999389648438,16.610000610351562,-1.5051173438500467,,
2015-04-27,18.71999931335449,17.31999969482422,-4.485329538085992,,
2015-04-24,19.11000061035156,18.75,-7.478630715181367,,
2015-04-23,18.84000015258789,19.0,-1.8838335889772437,,
2015-04-22,18.450000762939453,18.3799991607666,0.8492560834195725,,
2015-04-21,18.690000534057617,18.520000457763672,-0.3794124622122721,,
2015-04-20,18.940000534057617,18.26000022888184,-0.9095776962882629,,
2015-04-17,19.21999931335449,18.96999931335449,-3.5902866209164648,,
2015-04-16,19.1200008392334,19.39999961853028,-1.300728454377698,,
2015-04-15,19.200000762939453,19.239999771118164,1.4644286977348713,,
2015-04-14,18.950000762939453,19.14999961853028,0.2083281593192355,,
2015-04-13,18.21999931335449,18.8700008392334,1.0554028893865035,,
2015-04-10,17.75,18.190000534057617,3.5675167419050675,,
2015-04-09,17.65999984741211,17.600000381469727,2.4788762482119275,,
2015-04-08,17.09000015258789,17.610000610351562,-0.3397478282038327,,
2015-04-07,17.09000015258789,17.110000610351562,3.042717689414003,,
2015-04-06,17.299999237060547,17.06999969482422,0.11703017896488001,,
2015-04-02,17.5,17.399999618530273,-1.3294771813840118,,
2015-04-01,17.329999923706055,17.549999237060547,-0.5714307512555803,,
2015-03-31,17.690000534057617,17.459999084472656,1.2694709424294384,,
2015-03-30,18.059999465942383,17.68000030517578,-1.3001777424605012,,
2015-03-27,17.610000610351562,17.56999969482422,-2.104092868237374,,
2015-03-26,17.84000015258789,17.450000762939453,-0.2271488594033909,,
2015-03-25,19.040000915527344,17.559999465942383,-2.186095214757404,,
2015-03-24,18.170000076293945,18.63999938964844,-7.773116483298079,,
2015-03-23,19.36000061035156,18.209999084472656,2.5866775530050488,,
2015-03-20,21.0,19.479999542236328,-5.940090338964198,,
2015-03-19,19.170000076293945,20.489999771118164,-7.238097417922247,,
2015-03-18,19.559999465942383,19.76000022888184,6.885757379086087,,
2015-03-17,18.46999931335449,20.0,1.022498815951889,,
2015-03-16,17.989999771118164,18.440000534057617,8.283707328236146,,
2015-03-13,17.670000076293945,17.780000686645508,2.5013939336558617,,
2015-03-12,18.600000381469727,17.850000381469727,0.6225275035461896,,
2015-03-11,17.979999542236328,18.450000762939453,-4.032257981818046,,
2015-03-10,17.700000762939453,18.09000015258789,2.6140224286383207,,
2015-03-09,18.709999084472656,17.850000381469727,2.203386287219967,,
2015-03-06,19.979999542236328,18.76000022888184,-4.596465767422933,,
2015-03-05,20.0,19.690000534057617,-6.106102809339385,,
2015-03-04,18.84000015258789,19.780000686645508,-1.549997329711914,,
2015-03-03,18.0,18.26000022888184,4.989387083038306,,
2015-03-02,18.059999465942383,17.93000030517578,1.4444457160102195,,
2015-02-27,18.209999084472656,18.170000076293945,-0.7198181872139835,,
2015-02-26,19.21999931335449,18.38999938964844,-0.21965409220046245,,
2015-02-25,20.0,19.43000030517578,-4.318418071583098,,
2015-02-24,19.989999771118164,19.729999542236328,-2.8499984741210938,,
2015-02-23,20.0,19.89999961853028,-1.3006514850364728,,
2015-02-20,20.040000915527344,19.88999938964844,-0.5000019073485973,,
2015-02-19,20.5,19.979999542236328,-0.7485105739824537,,
2015-02-18,21.11000061035156,20.450000762939453,-2.53658759884718,,
2015-02-17,21.350000381469727,21.229999542236328,-3.1264795278521524,,
2015-02-13,21.600000381469727,21.450000762939453,-0.5620648107226761,,
2015-02-12,22.0,21.670000076293945,-0.6944426661165968,,
2015-02-11,22.530000686645508,21.950000762939453,-1.4999996532093396,,
2015-02-10,22.89999961853028,22.65999984741211,-2.574344900263786,,
2015-02-09,22.790000915527344,22.989999771118164,-1.048033952472067,,
2015-02-06,23.59000015258789,23.09000015258789,0.8775728282422164,,
2015-02-05,22.729999542236328,23.729999542236328,-2.119542165179463,,
2015-02-04,23.75,23.190000534057617,4.39947215195418,,
2015-02-03,24.5,24.229999542236328,-2.3578924881784538,,
2015-02-02,25.229999542236328,24.81999969482422,-1.1020426847496811,,
2015-01-30,26.020000457763672,25.61000061035156,-1.6250489688901832,,
2015-01-29,25.190000534057617,26.26000022888184,-1.5757103773984753,,
2015-01-28,26.190000534057617,25.600000381469727,4.247716046601712,,
2015-01-27,24.780000686645508,26.26000022888184,-2.2527687688308795,,
2015-01-26,25.63999938964844,25.520000457763672,5.972556502122845,,
2015-01-23,24.1200008392334,25.170000076293945,-0.4680145660737261,,
2015-01-22,24.3799991607666,24.479999542236328,4.353230516280193,,
2015-01-21,24.0,24.25,0.41017385115686017,,
2015-01-20,24.450000762939453,23.61000061035156,1.0416666666666665,,
2015-01-16,22.979999542236328,24.200000762939453,-3.4355833389630814,,
2015-01-15,24.299999237060547,23.25,5.308969734576413,,
2015-01-14,22.11000061035156,23.530000686645508,-4.320984650317052,,
2015-01-13,25.0,22.950000762939453,6.422433455877549,,
2015-01-12,24.049999237060547,24.68000030517578,-8.199996948242188,,
2015-01-09,14.989999771118164,15.699999809265137,2.6195471438702413,,
2015-01-08,14.979999542236328,14.9399995803833,4.736491320800139,,
2015-01-07,14.81999969482422,14.869999885559082,-0.2670224504363092,,
2015-01-06,15.119999885559082,14.760000228881836,0.3373832102865948,,
2015-01-05,14.550000190734863,15.010000228881836,-2.3809501283202863,,
2015-01-02,15.300000190734863,14.760000228881836,3.1615122482258875,,
2014-12-31,13.899999618530272,15.149999618530272,-3.5294114713804525,,
2014-12-30,13.979999542236328,13.899999618530272,8.99280600219304,,
2014-12-29,14.279999732971191,13.859999656677246,-0.572245538809647,,
2014-12-26,14.029999732971191,14.289999961853027,-2.9411770598580906,,
2014-12-24,13.59000015258789,13.970000267028809,1.8531734414137055,,
2014-12-23,13.640000343322754,13.829999923706056,2.7961744678020186,,
2014-12-22,13.210000038146973,13.1899995803833,1.392958765402919,,
2014-12-19,13.699999809265137,13.31999969482422,-0.15140391904554024,,
2014-12-18,14.199999809265137,13.81999969482422,-2.7737235016888606,,
2014-12-17,13.31999969482422,13.899999618530272,-2.6760571798950012,,
2014-12-16,13.3100004196167,13.119999885559082,4.354353881339974,,
2014-12-15,14.300000190734863,13.3100004196167,-1.4275020891628853,,
2014-12-12,14.09000015258789,14.279999732971191,-6.923075230163958,,
2014-12-11,14.890000343322754,14.09000015258789,1.3484711023825207,,
2014-12-10,14.31999969482422,14.699999809265137,-5.372734535184978,,
2014-12-09,12.6899995803833,14.149999618530272,2.6536321406365837,,
2014-12-08,12.720000267028809,12.899999618530272,11.505122824463259,,
2014-12-05,12.90999984741211,12.829999923706056,1.4150892116569749,,
2014-12-04,13.600000381469728,13.010000228881836,-0.6196740871541482,,
2014-12-03,14.079999923706056,13.56999969482422,-4.338236294403193,,
2014-12-02,13.579999923706056,14.09000015258789,-3.622160736117366,,
2014-12-01,15.020000457763672,13.770000457763672,3.75552453421997,,
2014-11-28,15.529999732971191,15.18000030517578,-8.322236763673924,,
2014-11-26,16.309999465942383,16.1299991607666,-2.253698865508288,,
2014-11-25,16.540000915527344,16.309999465942383,-1.1036193198635458,,
2014-11-24,16.389999389648438,16.459999084472656,-1.3905770063715128,,
2014-11-21,16.239999771118164,16.0,0.42708784277581496,,
2014-11-20,15.989999771118164,16.110000610351562,-1.477831123772482,,
2014-11-19,16.3799991607666,16.1200008392334,0.7504743023833509,,
2014-11-18,17.43000030517578,16.3700008392334,-1.5872914215768186,,
2014-11-17,17.0,17.239999771118164,-6.081465561579018,,
2014-11-14,16.219999313354492,16.40999984741211,1.411763359518612,,
2014-11-13,15.8100004196167,16.270000457763672,1.1713966837297158,,
2014-11-12,15.869999885559082,16.100000381469727,2.9095510812018373,,
2014-11-11,15.75,16.049999237060547,1.4492784976005806,,
2014-11-10,16.700000762939453,16.479999542236328,1.9047570607018849,,
2014-11-07,16.90999984741211,16.75,-1.317372518876469,,
2014-11-06,14.829999923706056,15.760000228881836,-0.9461847951263914,,
2014-11-05,16.030000686645508,15.119999885559082,6.271074241134385,,
2014-11-04,15.550000190734863,16.25,-5.676860649448017,,
2014-11-03,16.6200008392334,15.989999771118164,4.501606435234751,,
2014-10-31,17.5,16.68000030517578,-3.790619953688843,,
2014-10-30,16.760000228881836,16.940000534057617,-4.685712541852679,,
2014-10-29,18.200000762939453,16.8700008392334,1.073987486381975,,
2014-10-28,18.030000686645508,18.32999992370605,-7.3076915821582,,
2014-10-27,18.239999771118164,18.270000457763672,1.6638892159485454,,
2014-10-24,20.5,18.68000030517578,0.16447745077832687,,
2014-10-23,19.459999084472656,19.81999969482422,-8.878047291825457,,
2014-10-22,19.84000015258789,19.270000457763672,1.8499518360142724,,
2014-10-21,17.860000610351562,17.979999542236328,-2.8729823106874783,,
2014-10-20,20.5,18.61000061035156,0.671886493750817,,
2014-10-17,23.14999961853028,21.76000022888184,-9.219509217797274,,
2014-10-16,23.690000534057617,22.809999465942383,-6.004317116860012,,
2014-10-15,23.950000762939453,23.89999961853028,-3.7146519555797917,,
2014-10-14,23.64999961853028,23.600000381469727,-0.20877303889920962,,
2014-10-13,24.1299991607666,23.690000534057617,-0.2114132679367086,,
2014-10-10,22.8700008392334,22.799999237060547,-1.8234506506920483,,
2014-10-09,23.76000022888184,23.81999969482422,-0.30608482555350014,,
2014-10-08,22.809999465942383,23.86000061035156,0.25252300237542075,,
2014-10-07,25.030000686645508,22.739999771118164,4.603249316059534,,
2014-10-06,27.049999237060547,24.0,-9.149024581326318,,
2014-10-03,26.600000381469727,29.530000686645508,-11.275413394030034,,
2014-10-02,24.93000030517578,25.46999931335449,11.015038583296029,,
2014-10-01,26.170000076293945,24.989999771118164,2.1660609770092814,,
2014-09-30,20.89999961853028,21.13999938964844,-4.508980900786021,,
2014-09-29,21.18000030517578,20.68000030517578,1.1483242846826314,,
2014-09-26,21.82999992370605,21.709999084472656,-2.3607176241532652,,
2014-09-25,22.84000015258789,22.049999237060547,-0.5497060909426815,,
2014-09-24,24.86000061035156,23.01000022888184,-3.45884811843065,,
2014-09-23,25.14999961853028,24.299999237060547,-7.441674722644175,,
2014-09-22,21.600000381469727,23.61000061035156,-3.37972323802129,,
2014-09-19,20.90999984741211,20.15999984741211,9.305556450851627,,
2014-09-18,21.299999237060547,21.0,-3.5868006000622827,,
2014-09-17,20.350000381469727,21.1200008392334,-1.4084471727988077,,
2014-09-16,19.459999084472656,20.09000015258789,3.78378596230798,,
2014-09-15,20.38999938964844,19.14999961853028,3.237415713024977,,
2014-09-12,20.21999931335449,20.1200008392334,-6.081411516606917,,
2014-09-11,19.07999992370605,19.850000381469727,-0.4945523121508974,,
2014-09-10,18.489999771118164,19.1299991607666,4.03564182831565,,
2014-09-09,19.020000457763672,18.479999542236328,3.4613271907560126,,
2014-09-08,18.420000076293945,18.6299991607666,-2.8391214644105,,
2014-09-05,18.8700008392334,18.559999465942383,1.1400601715681833,,
2014-09-04,18.940000534057617,18.8700008392334,-1.6428264944561048,,
2014-09-03,20.1299991607666,19.229999542236328,-0.36958655148053654,,
2014-09-02,20.86000061035156,20.1200008392334,-4.470937188533887,,
2014-08-29,20.39999961853028,21.39999961853028,-3.5474580511322866,,
2014-08-28,21.479999542236328,20.76000022888184,4.901960875977924,,
2014-08-27,19.100000381469727,19.75,-3.351952182022849,,
2014-08-26,18.209999084472656,19.1299991607666,3.4031392960645404,,
2014-08-25,17.639999389648438,18.020000457763672,5.052169810806927,,
2014-08-22,18.1200008392334,17.75,2.1542011409491764,,
2014-08-21,18.700000762939453,18.3700008392334,-2.0419471418139956,,
2014-08-20,18.46999931335449,17.739999771118164,-1.7647054023658872,,
2014-08-19,19.950000762939453,18.809999465942383,-3.9523528390632263,,
2014-08-18,19.799999237060547,19.450000762939453,-5.714291996994898,,
2014-08-15,17.0,18.07999992370605,-1.7676691293299944,,
2014-08-14,17.100000381469727,16.5,6.352940727682654,,
2014-08-13,17.969999313354492,18.600000381469727,-3.5087740823673426,,
2014-08-12,21.8799991607666,18.61000061035156,3.5058491496271014,,
2014-08-11,23.63999938964844,23.799999237060547,-14.945149341132208,,
2014-08-08,17.200000762939453,20.700000762939453,0.6768183229402581,,
2014-08-07,13.899999618530272,14.270000457763672,20.348836306690114,,
2014-08-06,13.920000076293944,13.380000114440918,2.661876614299667,,
2014-08-05,13.449999809265137,13.84000015258789,-3.879310049521171,,
2014-08-04,15.869999885559082,13.260000228881836,2.8996308464933893,,
2014-08-01,13.199999809265137,14.260000228881836,-16.446122718956143,,
2014-07-31,13.43000030517578,12.8100004196167,8.03030632525222,,
2014-07-30,11.489999771118164,12.729999542236328,-4.616529199333963,,
2014-07-29,10.5,11.09000015258789,10.791991260392269,,
2014-07-28,10.550000190734863,10.130000114440918,5.619049072265625,,
2014-07-25,10.0,10.289999961853027,-3.981043305219979,,
2014-07-24,10.300000190734863,10.020000457763672,2.8999996185302734,,
2014-07-23,10.050000190734863,10.239999771118164,-2.7184439590890395,,
2014-07-22,9.5,10.020000457763672,1.8905430525112048,,
2014-07-21,9.149999618530272,9.56999969482422,5.473689029091283,,
2014-07-18,8.90999984741211,9.34000015258789,4.59016495960698,,
2014-07-17,9.270000457763672,8.979999542236328,4.8260416671126425,,
2014-07-16,9.920000076293944,9.460000038146973,-3.1283808112918323,,
2014-07-15,10.199999809265137,9.770000457763672,-4.6370971230760745,,
2014-07-14,10.460000038146973,10.18000030517578,-4.2156799955121205,,
2014-07-11,10.600000381469728,10.369999885559082,-2.6768616821228632,,
2014-07-10,10.579999923706056,10.640000343322754,-2.169815921070334,,
2014-07-09,10.699999809265137,10.59000015258789,0.567111720693472,,
2014-07-08,11.31999969482422,10.699999809265137,-1.0280341928791188,,
2014-07-07,11.630000114440918,11.449999809265137,-5.477030938813213,,
2014-07-03,11.210000038146973,11.630000114440918,-1.5477240189557324,,
2014-07-02,13.699999809265137,13.770000457763672,3.746655440363155,,
2014-07-01,13.149999618530272,13.75,0.510953645789065,,
2014-06-30,13.4399995803833,13.0600004196167,4.5627406758570555,,
2014-06-27,13.260000228881836,13.619999885559082,-2.8273747963596603,,
2014-06-26,13.640000343322754,13.460000038146973,2.7149294906731947,,
2014-06-25,13.5,13.6899995803833,-1.3196502979847617,,
2014-06-24,13.579999923706056,13.34000015258789,1.4074042991355613,,
2014-06-23,13.739999771118164,13.579999923706056,-1.7673031845840288,,
2014-06-20,13.550000190734863,13.81999969482422,-1.1644821694133607,,
2014-06-19,13.8100004196167,13.600000381469728,1.9926162382933092,,
2014-06-18,13.609999656677246,13.770000457763672,-1.5206374494288357,,
2014-06-17,12.899999618530272,13.510000228881836,1.17561208760154,,
2014-06-16,13.300000190734863,13.020000457763672,4.728687041783519,,
2014-06-13,14.949999809265137,13.229999542236328,-2.1052611199678535,,
2014-06-12,14.5,14.789999961853027,-11.505018655337059,,
2014-06-11,14.760000228881836,14.460000038146973,1.99999973691743,,
2014-06-10,14.210000038146973,14.760000228881836,-2.0325215859267654,,
2014-06-09,13.550000190734863,14.31999969482422,3.870515054598022,,
2014-06-06,12.65999984741211,13.550000190734863,5.682653086719975,,
2014-06-05,12.329999923706056,12.649999618530272,7.030018594389502,,
2014-06-04,11.609999656677246,12.300000190734863,2.5952935669445827,,
2014-06-03,12.06999969482422,11.6899995803833,5.943157230506704,,
2014-06-02,12.84000015258789,12.119999885559082,-3.1483026018954163,,
2014-05-30,13.289999961853027,12.699999809265137,-5.6074786485395265,,
2014-05-29,13.270000457763672,13.3100004196167,-4.439429302343104,,
2014-05-28,12.93000030517578,13.18000030517578,0.30143150318902356,,
2014-05-27,11.31999969482422,12.890000343322754,1.9334879667398532,,
2014-05-23,10.460000038146973,11.229999542236328,13.869264053217032,,
2014-05-22,10.670000076293944,10.59000015258789,7.361371905174139,,
2014-05-21,11.100000381469728,10.720000267028809,-0.7497649778259385,,
2014-05-20,11.899999618530272,11.039999961853027,-3.423424336771101,,
2014-05-19,11.079999923706056,11.779999732971191,-7.2268881029044945,,
2014-05-16,11.579999923706056,11.199999809265137,6.3176878527540445,,
2014-05-15,12.06999969482422,11.670000076293944,-3.2815208717143474,,
2014-05-14,12.5,12.020000457763672,-3.3139985803131564,,
2014-05-13,11.869999885559082,12.300000190734863,-3.839996337890625,,
2014-05-12,11.75,11.81999969482422,3.6225805334582617,,
2014-05-09,11.579999923706056,11.93000030517578,0.5957420836103874,,
2014-05-08,12.5,11.609999656677246,3.0224558184427783,,
2014-05-07,12.949999809265137,12.300000190734863,-7.120002746582031,,
2014-05-06,13.550000190734863,13.020000457763672,-5.019302147519943,,
2014-05-05,13.520000457763672,13.539999961853027,-3.9114370886399796,,
2014-05-02,13.630000114440918,13.699999809265137,0.14792532109620626,,
2014-05-01,13.5,13.90999984741211,0.51357075742101,,
2014-04-30,13.3100004196167,13.289999961853027,3.037035906756366,,
2014-04-29,13.460000038146973,13.4399995803833,-0.15026639468917347,,
2014-04-28,13.75,13.520000457763672,-0.14859181060169835,,
2014-04-25,14.609999656677246,13.890000343322754,-1.6727239435369319,,
2014-04-24,15.0,14.779999732971191,-4.928126832812272,,
2014-04-23,15.300000190734863,14.84000015258789,-1.4666684468587239,,
2014-04-22,14.8100004196167,15.260000228881836,-3.006536159558562,,
2014-04-21,12.81999969482422,14.640000343322754,3.038486134470908,,
2014-04-17,13.760000228881836,13.050000190734863,14.19657325915005,,
2014-04-16,13.25,13.979999542236328,-5.159883912332381,,
2014-04-15,14.420000076293944,12.75,5.509430507443986,,
2014-04-14,18.3700008392334,14.869999885559082,-11.58113777710289,,
2014-04-11,18.979999542236328,18.420000076293945,-19.05280780499069,,
2014-04-10,22.0,19.84000015258789,-2.950471440719543,,
2014-04-09,20.76000022888184,21.89999961853028,-9.818181124600498,,
2014-04-08,18.799999237060547,20.559999465942383,5.491326479189749,,
2014-04-07,19.89999961853028,19.01000022888184,9.36170372503174,,
2014-04-04,21.11000061035156,20.100000381469727,-4.472358827684099,,
2014-04-03,23.0,20.81999969482422,-4.784463286024567,,
2014-04-02,22.75,23.040000915527344,-9.47826219641644,,
2014-04-01,21.549999237060547,22.40999984741211,1.2747292990212913,,
2014-03-31,19.989999771118164,21.489999771118164,3.9907222310828625,,
2014-03-28,22.780000686645508,19.5,7.503751961854553,,
2014-03-27,23.5,22.809999465942383,-14.398597839236974,,
2014-03-26,24.200000762939453,23.5,-2.9361724853515625,,
2014-03-25,22.57999992370605,24.01000022888184,-2.8925650449212115,,
2014-03-24,25.799999237060547,22.40999984741211,6.333039459732127,,
2014-03-21,25.0,25.90999984741211,-13.139532906570226,,
2014-03-20,25.670000076293945,24.89999961853028,3.639999389648438,,
2014-03-19,27.0,26.0,-2.9996122145506128,,
2014-03-18,24.940000534057617,26.81999969482422,-3.7037037037037033,,
2014-03-17,26.940000534057617,24.31999969482422,7.538087892978624,,
2014-03-14,27.13999938964844,26.8799991607666,-9.725318438361525,,
2014-03-13,31.13999938964844,28.020000457763672,-0.9579964433639856,,
2014-03-12,31.0,29.959999084472656,-10.019264589073561,,
2014-03-11,29.190000534057617,30.940000534057617,-3.354841662991431,,
2014-03-10,28.36000061035156,29.739999771118164,5.995203727242747,,
2014-03-07,28.0,28.43000030517578,4.866005398684292,,
2014-03-06,26.940000534057617,26.26000022888184,1.5357153756277901,,
2014-03-05,19.850000381469727,24.920000076293945,-2.5241287739252996,,
2014-03-04,18.979999542236328,19.209999084472656,25.541559684588922,,
2014-03-03,19.68000030517578,18.979999542236328,1.2117995141385989,,
2014-02-28,22.0,20.64999961853028,-3.5569143906738403,,
2014-02-27,21.979999542236328,21.89999961853028,-6.1363653703169065,,
2014-02-26,23.26000022888184,21.86000061035156,-0.3639669034220011,,
2014-02-25,23.959999084472656,23.14999961853028,-6.018914895761296,,
2014-02-24,20.479999542236328,21.6299991607666,-3.3806322908722404,,
2014-02-21,21.549999237060547,19.14999961853028,5.6152326378650805,,
2014-02-20,18.809999465942383,20.459999084472656,-11.13688957539671,,
2014-02-19,18.299999237060547,18.920000076293945,8.771928045600337,,
2014-02-18,18.8700008392334,18.299999237060547,3.387982869298669,,
2014-02-14,16.65999984741211,17.850000381469727,-3.0206760827892367,,
2014-02-13,15.699999809265137,16.520000457763672,7.1428604139061065,,
2014-02-12,15.75,15.75,5.222934130321601,,
2014-02-11,14.789999961853027,15.739999771118164,0.0,,
2014-02-10,14.8100004196167,14.84000015258789,6.423257685702604,,
2014-02-07,14.470000267028809,14.640000343322754,0.2025640251262588,,
2014-02-06,14.979999542236328,14.350000381469728,1.1748450114496938,,
2014-02-05,15.420000076293944,14.81999969482422,-4.20560200279251,,
2014-02-04,14.289999961853027,15.279999732971191,-3.891053038269035,,
2014-02-03,13.829999923706056,14.399999618530272,6.927920040314596,,
2014-01-31,13.40999984741211,13.960000038146973,4.121472870344537,,
2014-01-30,12.220000267028809,13.0,4.1014183220964275,,
2014-01-29,12.0,12.050000190734863,6.382976398746363,,
2014-01-28,11.649999618530272,12.0600004196167,0.41666825612386066,,
2014-01-27,12.109999656677246,11.75,3.519320296236645,,
2014-01-24,12.220000267028809,12.149999618530272,-2.972747042802338,,
2014-01-23,12.43000030517578,12.359999656677246,-0.5728367182397535,,
2014-01-22,12.399999618530272,12.43000030517578,-0.5631588638769826,,
2014-01-21,12.90999984741211,12.4399995803833,0.24194102877773868,,
2014-01-17,12.279999732971191,12.729999542236328,-3.6405908023540614,,
2014-01-16,11.449999809265137,12.079999923706056,3.664493640475492,,
2014-01-15,11.25,11.449999809265137,5.5021844972533085,,
2014-01-14,12.0600004196167,11.350000381469728,1.7777760823567708,,
2014-01-13,12.75,12.039999961853027,-5.887230625565241,,
2014-01-10,9.25,9.880000114440918,-5.568627750172334,,
2014-01-09,8.640000343322754,9.359999656677246,6.810812048009924,,
2014-01-08,7.980000019073486,8.520000457763672,8.333325054910777,,
2014-01-07,7.75,7.880000114440918,6.766922774429792,,
2014-01-06,7.869999885559082,7.760000228881836,1.6774208314957155,,
2014-01-03,7.75,7.800000190734863,-1.3977084914459532,,
2014-01-02,7.949999809265137,7.769999980926514,0.6451637514175907,,
2013-12-31,7.659999847412109,7.96999979019165,-2.2641488384546444,,
2013-12-30,7.800000190734863,7.739999771118164,4.046996722647101,,
2013-12-27,8.430000305175781,7.78000020980835,-0.7692361301217658,,
2013-12-26,8.359999656677246,8.350000381469727,-7.710558384776689,,
2013-12-24,8.350000381469727,8.279999732971191,-0.11960856002587242,,
2013-12-23,7.75,8.350000381469727,-0.838331081443783,,
2013-12-20,7.739999771118164,7.75,7.741940406060987,,
2013-12-19,7.599999904632568,7.670000076293945,0.12920192735860053,,
2013-12-18,7.639999866485596,7.590000152587891,0.9210549018389915,,
2013-12-17,7.579999923706055,7.519999980926514,-0.6544465284225847,,
2013-12-16,7.260000228881836,7.539999961853027,-0.7915559813120093,,
2013-12-13,7.329999923706055,7.309999942779541,3.8567455116226097,,
2013-12-12,7.340000152587891,7.400000095367432,-0.2728510386723396,,
2013-12-11,7.579999923706055,7.21999979019165,0.8174378955344656,,
2013-12-10,7.699999809265137,7.599999904632568,-4.749342178599799,,
2013-12-09,8.029999732971191,7.75,-1.2987000923330156,,
2013-12-06,8.119999885559082,8.050000190734863,-3.4869208254330575,,
2013-12-05,8.149999618530273,8.069999694824219,-0.8620652193445086,,
2013-12-04,8.319999694824219,8.180000305175781,-0.9815942018471092,,
2013-12-03,8.4399995803833,8.390000343322754,-1.682685033456547,,
2013-12-02,8.149999618530273,8.609999656677246,-0.5924080514975117,,
2013-11-29,8.020000457763672,8.149999618530273,5.64417251138383,,
2013-11-27,8.039999961853027,7.989999771118164,1.6209370741463902,,
2013-11-26,7.820000171661377,8.09000015258789,-0.6218929225385149,,
2013-11-25,7.880000114440918,7.809999942779541,3.452685102296507,,
2013-11-22,7.920000076293945,7.960000038146973,-0.8883270386391794,,
2013-11-21,7.889999866485596,7.820000171661377,0.5050500185316258,,
2013-11-20,7.809999942779541,7.829999923706055,-0.8871951331907737,,
2013-11-19,7.840000152587891,7.71999979019165,0.25608170388021506,,
2013-11-18,8.0,7.860000133514404,-1.5306168375089833,,
2013-11-15,8.170000076293945,7.96999979019165,-1.7499983310699463,,
2013-11-14,7.75,8.079999923706055,-2.447983895160727,,
2013-11-13,7.929999828338623,7.670000076293945,4.258063531691028,,
2013-11-12,8.0600004196167,7.840000152587891,-3.278685468763107,,
2013-11-11,7.880000114440918,8.210000038146973,-2.729531706888806,,
2013-11-08,7.460000038146973,7.760000228881836,4.187816229866489,,
2013-11-07,8.4399995803833,7.730000019073486,4.0214502573834014,,
2013-11-06,8.8100004196167,8.25,-8.412317495370894,,
2013-11-05,8.9399995803833,8.789999961853027,-6.356417627061401,,
2013-11-04,8.920000076293945,8.970000267028809,-1.677848160747254,,
2013-11-01,8.859999656677246,9.039999961853027,0.5605402500807736,,
2013-10-31,8.869999885559082,8.949999809265137,2.0316062319497483,,
2013-10-30,9.149999618530272,8.9399995803833,0.9019157242188874,,
2013-10-29,9.0,9.020000457763672,-2.295082479803451,,
2013-10-28,9.640000343322754,8.960000038146973,0.22222730848524305,,
2013-10-25,9.270000457763672,9.539999961853027,-7.053944823215598,,
2013-10-24,8.720000267028809,9.140000343322754,2.91261586576546,,
2013-10-23,8.729999542236328,8.640000343322754,4.816514488904404,,
2013-10-22,8.739999771118164,8.729999542236328,-1.030918712860774,,
2013-10-21,9.229999542236328,8.75,-0.11441909775423878,,
2013-10-18,8.640000343322754,9.010000228881836,-5.200428667844002,,
2013-10-17,8.380000114440918,8.529999732971191,4.282405912692224,,
2013-10-16,9.199999809265137,8.819999694824219,1.7899715570622143,,
2013-10-15,9.880000114440918,9.199999809265137,-4.130436112164126,,
2013-10-14,9.649999618530272,9.890000343322754,-6.882594102219406,,
2013-10-11,10.25,9.65999984741211,2.487054241241879,,
2013-10-10,9.489999771118164,9.619999885559082,-5.756099049637958,,
2013-10-09,9.90999984741211,8.770000457763672,1.3698642526479285,,
2013-10-08,11.420000076293944,10.079999923706056,-11.503525804252522,,
2013-10-07,9.850000381469728,10.539999961853027,-11.733801608018451,,
2013-10-04,8.979999542236328,8.920000076293945,7.005071610772299,,
2013-10-03,7.360000133514404,8.229999542236328,-0.6681455345312957,,
2013-10-02,7.239999771118164,7.260000228881836,11.820643925810618,,
2013-10-01,6.929999828338623,7.25,0.276249425358517,,
2013-09-30,7.349999904632568,6.949999809265137,4.617607209062411,,
2013-09-27,7.71999979019165,7.360000133514404,-5.4421782388775135,,
2013-09-26,7.230000019073486,7.639999866485596,-4.66320811478039,,
2013-09-25,7.199999809265137,7.159999847412109,5.670813918817254,,
2013-09-24,6.25,6.880000114440918,-0.5555550404536735,,
2013-09-23,6.300000190734863,6.090000152587891,10.080001831054688,,
2013-09-20,6.349999904632568,6.260000228881836,-3.3333338379229036,,
2013-09-19,6.46999979019165,6.349999904632568,-1.4173177496439677,,
2013-09-18,6.170000076293945,6.380000114440918,-1.8547123562662045,,
2013-09-17,6.0,6.130000114440918,3.4035662163737066,,
2013-09-16,5.570000171661377,5.960000038146973,2.1666685740152998,,
2013-09-13,5.480000019073486,5.510000228881836,7.001792719321758,,
2013-09-12,5.519999980926514,5.429999828338623,0.5474490821885398,,
2013-09-11,5.519999980926514,5.510000228881836,-1.6304375525157955,,
2013-09-10,5.679999828338623,5.46999979019165,-0.18115492897156332,,
2013-09-09,5.550000190734863,5.650000095367432,-3.6971838819297433,,
2013-09-06,5.619999885559082,5.53000020980835,1.801800021547884,,
2013-09-05,5.610000133514404,5.599999904632568,-1.6014177505944769,,
2013-09-04,5.590000152587891,5.53000020980835,-0.1782571950773067,,
2013-09-03,5.480000019073486,5.389999866485596,-1.073344206471337,,
2013-08-30,5.289999961853027,5.429999828338623,-1.6423385451576535,,
2013-08-29,5.139999866485596,5.190000057220459,2.6465003307212753,,
2013-08-28,5.170000076293945,5.110000133514404,0.9727663819775588,,
2013-08-27,5.159999847412109,5.099999904632568,-1.1605404621686444,,
2013-08-26,5.300000190734863,5.25,-1.1627896231359918,,
2013-08-23,5.239999771118164,5.199999809265137,-0.9433997912353016,,
2013-08-22,5.199999809265137,5.239999771118164,-0.7633580839735752,,
2013-08-21,5.239999771118164,5.21999979019165,0.7692300638503318,,
2013-08-20,5.190000057220459,5.25,-0.3816790419867876,,
2013-08-19,5.300000190734863,5.179999828338623,1.1560682489023788,,
2013-08-16,5.190000057220459,5.190000057220459,-2.2641576995792856,,
2013-08-15,5.230000019073486,5.190000057220459,0.0,,
2013-08-14,5.400000095367432,5.269999980926514,-0.7648176234636703,,
2013-08-13,5.46999979019165,5.400000095367432,-2.407409484167285,,
2013-08-12,5.5,5.630000114440918,-1.2797019654321813,,
2013-08-09,5.590000152587891,5.570000171661377,2.3636384443803267,,
2013-08-08,5.429999828338623,5.590000152587891,-0.3577814021571123,,
2013-08-07,5.699999809265137,5.420000076293945,2.946599066435361,,
2013-08-06,6.090000152587891,5.710000038146973,-4.912276181414292,,
2013-08-05,5.989999771118164,5.909999847412109,-6.239738997041574,,
2013-08-02,5.619999885559082,5.789999961853027,-1.335558042786385,,
2013-08-01,5.5,5.679999828338623,3.024912451168735,,
2013-07-31,5.130000114440918,5.460000038146973,3.272724151611328,,
2013-07-30,5.199999809265137,5.159999847412109,6.432746907297468,,
2013-07-29,5.190000057220459,5.170000076293945,-0.7692300638503318,,
2013-07-26,5.190000057220459,5.25,-0.3853560829674596,,
2013-07-25,4.849999904632568,5.230000019073486,1.1560682489023788,,
2013-07-24,5.0,4.900000095367432,7.835054060062016,,
2013-07-23,5.159999847412109,4.929999828338623,-1.9999980926513672,,
2013-07-22,5.090000152587891,5.090000152587891,-4.4573648425365375,,
2013-07-19,5.150000095367432,5.159999847412109,0.0,,
2013-07-18,5.199999809265137,5.150000095367432,0.19416993901947283,,
2013-07-17,5.159999847412109,5.179999828338623,-0.9615329948400716,,
2013-07-16,5.449999809265137,5.130000114440918,0.3875965410453306,,
2013-07-15,5.03000020980835,5.320000171661377,-5.871554238959995,,
2013-07-12,4.889999866485596,4.940000057220459,5.765406555799662,,
2013-07-11,4.820000171661377,4.889999866485596,1.0224988159518709,,
2013-07-10,4.920000076293945,4.920000076293945,1.4522757745066837,,
2013-07-09,4.829999923706055,4.920000076293945,0.0,,
2013-07-08,4.809999942779541,4.900000095367432,1.8633572258699664,,
2013-07-05,4.75,4.909999847412109,1.8711050656662274,,
2013-07-03,4.75,4.800000190734863,3.3684178402549345,,
2013-07-02,4.989999771118164,4.760000228881836,1.0526355944181742,,
2013-07-01,4.909999847412109,4.929999828338623,-4.6092094746687655,,
2013-06-28,4.739999771118164,4.699999809265137,0.40733159975666733,,
2013-06-27,4.800000190734863,4.760000228881836,-0.8438810925003772,,
2013-06-26,4.75,4.769999980926514,-0.8333325054910776,,
2013-06-25,4.710000038146973,4.710000038146973,0.4210522300318668,,
2013-06-24,4.659999847412109,4.639999866485596,0.0,,
2013-06-21,4.650000095367432,4.670000076293945,-0.42918415410722577,,
2013-06-20,4.849999904632568,4.699999809265137,0.43010710787809825,,
2013-06-19,4.75,4.760000228881836,-3.0927855323080777,,
2013-06-18,4.800000190734863,4.78000020980835,0.21053113435444082,,
2013-06-17,4.869999885559082,4.800000190734863,-0.4166662527455388,,
2013-06-14,4.789999961853027,4.820000171661377,-1.4373654305780892,,
2013-06-13,4.699999809265137,4.75,0.6263091867905554,,
2013-06-12,4.789999961853027,4.739999771118164,1.0638338885950083,,
2013-06-11,4.800000190734863,4.75,-1.0438453263686571,,
2013-06-10,4.760000228881836,4.78000020980835,-1.0416705989173811,,
2013-06-07,4.840000152587891,4.75,0.42016764631987913,,
2013-06-06,4.869999885559082,4.789999961853027,-1.8595072262501604,,
2013-06-05,4.880000114440918,4.840000152587891,-1.6427089442707574,,
2013-06-04,4.880000114440918,4.880000114440918,-0.8196713302251629,,
2013-06-03,5.010000228881836,5.03000020980835,0.0,,
2013-05-31,4.909999847412109,5.0,0.3992011978605717,,
2013-05-30,4.75,4.909999847412109,1.8329970546806957,,
2013-05-29,4.739999771118164,4.809999942779541,3.3684178402549345,,
2013-05-28,4.760000228881836,4.75,1.4767969418037323,,
2013-05-24,4.710000038146973,4.710000038146973,-0.21008883195337735,,
2013-05-23,4.670000076293945,4.75,0.0,,
2013-05-22,4.820000171661377,4.730000019073486,1.7130604368114195,,
2013-05-21,4.75,4.820000171661377,-1.8672230162363048,,
2013-05-20,4.730000019073486,4.699999809265137,1.473687824450041,,
2013-05-17,4.690000057220459,4.730000019073486,-0.6342539045956718,,
2013-05-16,4.71999979019165,4.739999771118164,0.852877641044922,,
2013-05-15,4.889999866485596,4.829999923706055,0.4237284282951545,,
2013-05-14,4.849999904632568,4.889999866485596,-1.2269927283794078,,
2013-05-13,4.699999809265137,4.869999885559082,0.8247414977229304,,
2013-05-10,4.610000133514404,4.699999809265137,3.6170230466567928,,
2013-05-09,4.630000114440918,4.599999904632568,1.952270567118655,,
2013-05-08,4.730000019073486,4.690000057220459,-0.6479526796290845,,
2013-05-07,4.670000076293945,4.730000019073486,-0.8456651520450215,,
2013-05-06,4.699999809265137,4.730000019073486,1.2847953276085646,,
2013-05-03,4.659999847412109,4.769999980926514,0.6383023622513776,,
2013-05-02,4.800000190734863,4.699999809265137,2.3605179638684306,,
2013-05-01,4.710000038146973,4.690000057220459,-2.0833411978347622,,
2013-04-30,4.869999885559082,4.769999980926514,-0.42462804170978624,,
2013-04-29,4.820000171661377,4.840000152587891,-2.0533861803384466,,
2013-04-26,5.0,4.820000171661377,0.41493734884287353,,
2013-04-25,5.119999885559082,5.050000190734863,-3.5999965667724605,,
2013-04-24,4.869999885559082,5.050000190734863,-1.3671815700944119,,
2013-04-23,4.78000020980835,4.840000152587891,3.696104915926851,,
2013-04-22,4.78000020980835,4.699999809265137,1.2552288733465697,,
2013-04-19,4.46999979019165,4.650000095367432,-1.6736484734677541,,
2013-04-18,4.519999980926514,4.46999979019165,4.026852653790925,,
2013-04-17,4.550000190734863,4.590000152587891,-1.1061989147312827,,
2013-04-16,4.599999904632568,4.559999942779541,0.8791200038733846,,
2013-04-15,4.699999809265137,4.599999904632568,-0.8695644061371431,,
2013-04-12,4.840000152587891,4.679999828338623,-2.127657631718154,,
2013-04-11,4.25,4.53000020980835,-3.3057917191121846,,
2013-04-10,4.380000114440918,4.28000020980835,6.588240230784696,,
2013-04-09,4.960000038146973,4.579999923706055,-2.283102785839374,,
2013-04-08,4.760000228881836,4.840000152587891,-7.6612925709348145,,
2013-04-05,4.610000133514404,4.699999809265137,1.6806705852795165,,
2013-04-04,4.440000057220459,4.550000190734863,1.952270567118655,,
2013-04-03,4.510000228881836,4.400000095367432,2.477480452630149,,
2013-04-02,4.599999904632568,4.630000114440918,-2.4390272268717075,,
2013-04-01,4.760000228881836,4.670000076293945,0.652178487615554,,
2013-03-28,4.650000095367432,4.710000038146973,-1.8907594172328939,,
2013-03-27,4.699999809265137,4.659999847412109,1.290321323634295,,
2013-03-26,4.739999771118164,4.679999828338623,-0.8510630526872615,,
2013-03-25,4.75,4.710000038146973,-1.2658216387505659,,
2013-03-22,4.739999771118164,4.699999809265137,-0.8421044600637336,,
2013-03-21,4.699999809265137,4.679999828338623,-0.8438810925003772,,
2013-03-20,4.5,4.489999771118164,-0.42553152634363073,,
2013-03-19,4.480000019073486,4.489999771118164,-0.22222730848524305,,
2013-03-18,4.179999828338623,4.480000019073486,0.22320875004696525,,
2013-03-15,4.400000095367432,4.349999904632568,7.177038350599668,,
2013-03-14,4.489999771118164,4.449999809265137,-1.1363679466167809,,
2013-03-13,4.440000057220459,4.460000038146973,-0.8908677926962563,,
2013-03-12,4.360000133514404,4.369999885559082,0.4504500150622546,,
2013-03-11,4.420000076293945,4.380000114440918,0.229352104093111,,
2013-03-08,4.420000076293945,4.429999828338623,-0.904976496891065,,
2013-03-07,4.440000057220459,4.440000057220459,0.2262387301373593,,
2013-03-06,4.440000057220459,4.409999847412109,0.0,,
2013-03-05,4.449999809265137,4.420000076293945,-0.6756803923811303,,
2013-03-04,4.5,4.489999771118164,-0.6741513316187198,,
2013-03-01,4.420000076293945,4.480000019073486,-0.22222730848524305,,
2013-02-28,4.420000076293945,4.420000076293945,1.3574647453365973,,
2013-02-27,4.440000057220459,4.5,0.0,,
2013-02-26,4.510000228881836,4.5,1.3513500451867637,,
2013-02-25,4.46999979019165,4.440000057220459,-0.22173455375445278,,
2013-02-22,4.579999923706055,4.489999771118164,-0.6711349972995228,,
2013-02-21,4.5,4.46999979019165,-1.9650688665309866,,
2013-02-20,4.590000152587891,4.519999980926514,-0.6666713290744358,,
2013-02-19,4.739999771118164,4.659999847412109,-1.5250581554318712,,
2013-02-15,4.739999771118164,4.619999885559082,-1.6877621850007545,,
2013-02-14,4.78000020980835,4.739999771118164,-2.5316432775011317,,
2013-02-13,4.820000171661377,4.849999904632568,-0.836829224570041,,
2013-02-12,4.699999809265137,4.809999942779541,0.6224010768209367,,
2013-02-11,4.690000057220459,4.75,2.340428467625901,,
2013-02-08,4.679999828338623,4.630000114440918,1.279316461567383,,
2013-02-07,4.699999809265137,4.71999979019165,-1.0683699942667462,,
2013-02-06,4.71999979019165,4.730000019073486,0.42553152634363073,,
2013-02-05,4.710000038146973,4.710000038146973,0.21186926538888448,,
2013-02-04,4.769999980926514,4.699999809265137,0.0,,
2013-02-01,4.760000228881836,4.699999809265137,-1.4675088457291836,,
2013-01-31,4.849999904632568,4.699999809265137,-1.2605129565465132,,
2013-01-30,4.639999866485596,4.829999923706055,-3.0927855323080777,,
2013-01-29,4.670000076293945,4.630000114440918,4.094828937233738,,
2013-01-28,4.679999828338623,4.630000114440918,-0.8565302184057098,,
2013-01-25,4.809999942779541,4.699999809265137,-1.0683699942667462,,
2013-01-24,4.880000114440918,4.800000190734863,-2.2869050898748835,,
2013-01-23,4.940000057220459,4.920000076293945,-1.6393426604503258,,
2013-01-22,4.989999771118164,4.980000019073486,-0.40485790880267447,,
2013-01-18,5.139999866485596,5.0,-0.2003958417504492,,
2013-01-17,5.139999866485596,5.139999866485596,-2.723732881754308,,
2013-01-16,5.369999885559082,5.21999979019165,0.0,,
2013-01-15,5.389999866485596,5.329999923706055,-2.7932979248437135,,
2013-01-14,5.380000114440918,5.360000133514404,-1.1131715077140134,,
2013-01-11,5.480000019073486,5.400000095367432,-0.37174684946251235,,
2013-01-10,5.0,5.440000057220459,-1.4598526172921515,,
2013-01-09,5.0,4.960000038146973,8.80000114440918,,
2013-01-08,4.989999771118164,5.03000020980835,-0.7999992370605469,,
2013-01-07,5.070000171661377,4.980000019073486,0.8016120345677332,,
2013-01-04,4.889999866485596,5.070000171661377,-1.7751508785136525,,
2013-01-03,5.03000020980835,4.949999809265137,3.6809879364096187,,
2013-01-02,5.0,5.059999942779541,-1.5904651532064453,,
2012-12-31,4.960000038146973,4.960000038146973,1.1999988555908203,,
2012-12-28,4.920000076293945,4.809999942779541,0.0,,
2012-12-27,4.989999771118164,4.920000076293945,-2.235775036761043,,
2012-12-26,4.989999771118164,4.96999979019165,-1.402799559819081,,
2012-12-24,4.989999771118164,5.0,-0.4008012393562106,,
2012-12-21,5.0,4.940000057220459,0.20040539760576132,,
2012-12-20,5.039999961853027,5.010000228881836,-1.1999988555908203,,
2012-12-19,5.150000095367432,4.949999809265137,-0.5952328015526727,,
2012-12-18,5.03000020980835,5.150000095367432,-3.883500629100973,,
2012-12-17,4.900000095367432,5.090000152587891,2.3856835100142906,,
2012-12-14,4.900000095367432,4.840000152587891,3.8775521127048393,,
2012-12-13,4.909999847412109,4.909999847412109,-1.2244886043219934,,
2012-12-12,4.989999771118164,4.860000133514404,0.0,,
2012-12-11,5.210000038146973,4.989999771118164,-2.6052032778877123,,
2012-12-10,5.25,5.159999847412109,-4.22265384679451,,
2012-12-07,4.829999923706055,5.210000038146973,-1.714288620721726,,
2012-12-06,4.739999771118164,4.829999923706055,7.867497317667538,,
2012-12-05,4.75,4.829999923706055,1.898737488053921,,
2012-12-04,4.739999771118164,4.840000152587891,1.6842089201274673,,
2012-12-03,4.980000019073486,4.829999923706055,2.109712791107087,,
2012-11-30,5.170000076293945,4.989999771118164,-3.0120500962435477,,
2012-11-29,5.25,5.090000152587891,-3.4816306096616616,,
2012-11-28,5.239999771118164,5.179999828338623,-3.0476161411830356,,
2012-11-27,5.78000020980835,5.28000020980835,-1.1450371259603627,,
2012-11-26,5.300000190734863,5.579999923706055,-8.650518717136496,,
2012-11-23,5.150000095367432,5.190000057220459,5.283013639521558,,
2012-11-21,5.150000095367432,5.079999923706055,0.7766982740254398,,
2012-11-20,5.300000190734863,5.199999809265137,-1.3592266090314067,,
2012-11-19,5.170000076293945,5.25,-1.8867995824706032,,
2012-11-16,5.28000020980835,5.21999979019165,1.5473872828915258,,
2012-11-15,5.820000171661377,5.320000171661377,-1.1363715384942585,,
2012-11-14,5.840000152587891,5.480000019073486,-8.591065038702054,,
2012-11-13,6.449999809265137,5.599999904632568,-6.164385686785928,,
2012-11-12,5.099999904632568,5.119999885559082,-13.178293484777805,,
2012-11-09,5.409999847412109,5.0,0.392156496088299,,
2012-11-08,4.630000114440918,5.190000057220459,-7.5785556187812855,,
2012-11-07,4.199999809265137,4.46999979019165,12.095030862589129,,
2012-11-06,4.320000171661377,4.230000019073486,6.428571266381912,,
2012-11-05,4.659999847412109,4.190000057220459,-2.0833367826760654,,
2012-11-02,4.090000152587891,4.230000019073486,-10.085832737798492,,
2012-11-01,4.090000152587891,4.21999979019165,3.4229794929717237,,
2012-10-31,3.990000009536743,4.039999961853027,3.178475128454563,,
2012-10-26,3.849999904632568,3.990000009536743,1.253131634004417,,
2012-10-25,3.950000047683716,3.950000047683716,3.6363664512229756,,
2012-10-24,3.950000047683716,3.950000047683716,0.0,,
2012-10-23,4.019999980926514,3.990000009536743,0.0,,
2012-10-22,3.819999933242798,3.890000104904175,-0.7462679485599458,,
2012-10-19,3.869999885559082,3.839999914169312,1.832465258761243,,
2012-10-18,3.880000114440918,3.880000114440918,-0.7751930820906497,,
2012-10-17,3.9800000190734863,3.950000047683716,0.0,,
2012-10-16,3.9700000286102295,3.940000057220459,-0.7537681217588103,,
2012-10-15,4.119999885559082,3.9800000190734863,-0.7556667801907433,,
2012-10-12,3.910000085830689,3.880000114440918,-3.398055106173815,,
2012-10-11,3.809999942779541,3.910000085830689,-0.7672626785479312,,
2012-10-10,3.630000114440918,3.740000009536743,2.6246757100524776,,
2012-10-09,3.7899999618530273,3.680000066757202,3.0303000448463364,,
2012-10-08,3.7899999618530273,3.829999923706055,-2.9023719314773673,,
2012-10-05,4.349999904632568,3.5999999046325684,1.0554079750826906,,
2012-10-04,3.630000114440918,3.630000114440918,-17.241379688337034,,
2012-10-03,3.7200000286102295,3.5999999046325684,0.0,,
2012-10-02,3.3399999141693115,3.3299999237060547,-3.2258097595362787,,
2012-10-01,3.470000028610229,3.319999933242798,-0.29940091976750616,,
2012-09-28,3.759999990463257,3.630000114440918,-4.322769283304813,,
2012-09-27,3.809999942779541,3.700000047683716,-3.4574435200017657,,
2012-09-26,3.859999895095825,3.839999914169312,-2.887136397581572,,
2012-09-25,4.0,3.9800000190734863,-0.5181342349755874,,
2012-09-24,4.039999961853027,3.9800000190734863,-0.4999995231628418,,
2012-09-21,4.179999828338623,4.110000133514404,-1.4851471125267248,,
2012-09-20,3.829999923706055,4.130000114440918,-1.6746339162420667,,
2012-09-19,3.869999885559082,3.799999952316284,7.832903308378428,,
2012-09-18,3.680000066757202,3.630000114440918,-1.8087838582115427,,
2012-09-17,3.700000047683716,3.660000085830689,-1.3586943317733113,,
2012-09-14,3.299999952316284,3.630000114440918,-1.081080036149399,,
2012-09-13,3.25,3.259999990463257,10.000005057363873,,
2012-09-12,3.309999942779541,3.25,0.30769201425405646,,
2012-09-11,3.220000028610229,3.309999942779541,-1.8126871243736828,,
2012-09-10,3.25,3.25,2.795028365517017,,
2012-09-07,3.3499999046325684,3.2699999809265137,0.0,,
2012-09-06,3.200000047683716,3.299999952316284,-2.3880574920442923,,
2012-09-05,3.25,3.220000028610229,3.124996973201678,,
2012-09-04,3.299999952316284,3.2300000190734863,-0.9230760427621831,,
2012-08-31,3.359999895095825,3.3399999141693115,-2.1212101289172622,,
2012-08-30,3.380000114440918,3.319999933242798,-0.5952375461590091,,
2012-08-29,3.3499999046325684,3.400000095367432,-1.7751532297816113,,
2012-08-28,3.400000095367432,3.3499999046325684,1.492543049500409,,
2012-08-27,3.380000114440918,3.3299999237060547,-1.4705938038940052,,
2012-08-24,3.4800000190734863,3.450000047683716,-1.4792955337853222,,
2012-08-23,3.640000104904175,3.390000104904175,-0.862068138659312,,
2012-08-22,3.7799999713897705,3.5,-6.868131670193494,,
2012-08-21,3.5899999141693115,3.5199999809265137,-7.407406706588533,,
2012-08-20,3.7200000286102295,3.569999933242798,-1.9498589113196427,,
2012-08-17,3.799999952316284,3.75,-4.032260597144964,,
2012-08-16,3.809999942779541,3.7799999713897705,-1.31578823536055,,
2012-08-15,3.7899999618530273,3.7899999618530273,-0.787400835704065,,
2012-08-14,3.7100000381469727,3.680000066757202,0.0,,
2012-08-13,3.849999904632568,3.799999952316284,-0.8086245574475666,,
2012-08-10,3.700000047683716,3.7899999618530273,-1.2987000923330043,,
2012-08-09,3.5999999046325684,3.700000047683716,2.4324300813361748,,
2012-08-08,3.450000047683716,3.490000009536743,2.7777818250068513,,
2012-08-07,3.299999952316284,3.400000095367432,1.1594191681209625,,
2012-08-06,3.0,3.299999952316284,3.030307408973063,,
2012-08-03,3.289999961853028,3.2799999713897705,9.999998410542805,,
2012-08-02,3.75,3.289999961853028,-0.30395108143481503,,
2012-08-01,3.5199999809265137,3.680000066757202,-12.266667683919259,,
2012-07-31,3.369999885559082,3.509999990463257,4.545457008456409,,
2012-07-30,3.259999990463257,3.369999885559082,4.154305924581622,,
2012-07-27,2.950000047683716,3.069999933242798,3.374229920785793,,
2012-07-26,2.950000047683716,2.930000066757202,4.067792665064656,,
2012-07-25,2.700000047683716,2.869999885559082,-0.6779654441774425,,
2012-07-24,2.799999952316284,2.720000028610229,6.296290180483745,,
2012-07-23,2.650000095367432,2.7699999809265137,-2.8571401810159194,,
2012-07-20,2.5199999809265137,2.5999999046325684,4.5282974053041745,,
2012-07-19,2.4600000381469727,2.559999942779541,3.174600171093715,,
2012-07-18,2.549999952316284,2.4200000762939453,4.065036710645526,,
2012-07-17,3.0799999237060547,2.400000095367432,-5.098034449147888,,
2012-07-16,2.289999961853028,2.7699999809265137,-22.077917051387548,,
2012-07-13,2.200000047683716,2.240000009536743,20.960699872024378,,
2012-07-12,2.0999999046325684,2.150000095367432,1.8181800448205245,,
2012-07-11,2.150000095367432,2.119999885559082,2.3809615716916963,,
2012-07-10,2.150000095367432,2.150000095367432,-1.3953585338433698,,
2012-07-09,2.0999999046325684,2.0999999046325684,0.0,,
2012-07-06,2.049999952316284,2.0999999046325684,0.0,,
2012-07-05,2.039999961853028,2.140000104904175,2.4390221209414906,,
2012-07-03,2.059999942779541,2.059999942779541,4.9019678882891835,,
2012-07-02,2.049999952316284,2.109999895095825,0.0,,
2012-06-29,2.049999952316284,2.109999895095825,2.9268265451297886,,
2012-06-28,2.049999952316284,2.049999952316284,2.9268265451297886,,
2012-06-27,2.0,2.049999952316284,0.0,,
2012-06-26,1.9900000095367432,1.9900000095367432,2.499997615814209,,
2012-06-25,2.0,1.9700000286102293,0.0,,
2012-06-22,2.0,2.0799999237060547,-1.4999985694885365,,
2012-06-21,1.9800000190734863,2.009999990463257,3.9999961853027344,,
2012-06-20,1.9900000095367432,1.9800000190734863,1.5151500555948771,,
2012-06-19,2.069999933242798,1.9900000095367432,-0.5025120811725401,,
2012-06-18,1.9800000190734863,2.059999942779541,-3.864730738456077,,
2012-06-15,2.0,1.9800000190734863,4.040400148253006,,
2012-06-14,2.119999885559082,2.119999885559082,-0.9999990463256836,,
2012-06-13,1.9700000286102293,1.950000047683716,0.0,,
2012-06-12,1.9900000095367432,2.069999933242798,-1.0152274434545345,,
2012-06-11,2.0,2.0,4.020096649380321,,
2012-06-08,1.9700000286102293,1.9900000095367432,0.0,,
2012-06-07,2.0,1.9600000381469729,1.0152274434545683,,
2012-06-06,1.9900000095367432,1.9900000095367432,-1.999998092651356,,
2012-06-05,1.899999976158142,1.919999957084656,0.0,,
2012-06-04,2.0,1.8799999952316284,1.0526305882884517,,
2012-06-01,2.039999961853028,1.950000047683716,-6.000000238418579,,
2012-05-31,2.0999999046325684,2.150000095367432,-4.411760580993374,,
2012-05-30,2.1600000858306885,2.1700000762939453,2.3809615716916963,,
2012-05-29,2.009999990463257,2.150000095367432,0.4629625030505988,,
2012-05-25,2.109999895095825,2.059999942779541,6.9651793815137575,,
2012-05-24,1.9800000190734863,2.009999990463257,-2.3696661043679077,,
2012-05-23,1.9900000095367432,1.9600000381469729,1.5151500555948771,,
2012-05-22,2.049999952316284,2.119999885559082,-1.5075362435176094,,
2012-05-21,2.130000114440918,2.130000114440918,3.4146309693180865,,
2012-05-18,2.119999885559082,2.0,0.0,,
2012-05-17,2.1600000858306885,2.130000114440918,-5.660372265889812,,
2012-05-16,2.0,2.049999952316284,-1.3888875091517963,,
2012-05-15,2.200000047683716,1.9600000381469729,2.499997615814209,,
2012-05-14,2.200000047683716,2.1600000858306885,-10.909091106131044,,
2012-05-11,2.2799999713897705,2.2300000190734863,-1.8181800448205245,,
2012-05-10,2.2799999713897705,2.240000009536743,-2.1929803922675832,,
2012-05-09,2.2699999809265137,2.299999952316284,-1.754384313814067,,
2012-05-08,2.289999961853028,2.359999895095825,1.3215846538256728,,
2012-05-07,2.3499999046325684,2.319999933242798,3.056765694710086,,
2012-05-04,2.4800000190734863,2.390000104904175,-1.2765945790308924,,
2012-05-03,2.369999885559082,2.490000009536743,-3.6290287692390817,,
2012-05-02,2.640000104904175,2.390000104904175,5.063296614858408,,
2012-05-01,2.4200000762939453,2.490000009536743,-9.469696593405036,,
2012-04-30,2.450000047683716,2.4200000762939453,2.8925591337169574,,
2012-04-27,2.5,2.5,-1.2244886043219934,,
2012-04-26,2.4100000858306885,2.450000047683716,0.0,,
2012-04-25,2.3499999046325684,2.440000057220459,1.6597493953714941,,
2012-04-24,2.289999961853028,2.259999990463257,3.8297938825645397,,
2012-04-23,2.319999933242798,2.190000057220459,-1.3100424405900646,,
2012-04-20,2.400000095367432,2.4100000858306885,-5.603443093234513,,
2012-04-19,2.400000095367432,2.400000095367432,0.41666625274552027,,
2012-04-18,2.400000095367432,2.400000095367432,0.0,,
2012-04-17,2.400000095367432,2.400000095367432,0.0,,
2012-04-16,2.380000114440918,2.430000066757202,0.0,,
2012-04-13,2.3499999046325684,2.299999952316284,2.100838231599396,,
2012-04-12,2.3299999237060547,2.3299999237060547,-2.127657631718154,,
2012-04-11,2.450000047683716,2.359999895095825,0.0,,
2012-04-10,2.299999952316284,2.2300000190734863,-3.6734755443363665,,
2012-04-09,2.5299999713897705,2.4600000381469727,-3.043475421480001,,
2012-04-05,2.640000104904175,2.640000104904175,-2.7667958116357503,,
2012-04-04,2.5999999046325684,2.640000104904175,0.0,,
2012-04-03,2.640000104904175,2.640000104904175,1.53846929764635,,
2012-04-02,2.640000104904175,2.640000104904175,0.0,,
2012-03-30,2.549999952316284,2.5999999046325684,0.0,,
2012-03-29,2.640000104904175,2.640000104904175,1.960782480441495,,
2012-03-28,2.75,2.509999990463257,0.0,,
2012-03-27,2.5,2.5799999237060547,-8.727273074063389,,
2012-03-26,2.4100000858306885,2.440000057220459,3.1999969482421875,,
2012-03-23,2.2100000381469727,2.299999952316284,1.2448120465286208,,
2012-03-22,2.359999895095825,2.1700000762939453,4.072394236009792,,
2012-03-21,2.3499999046325684,2.359999895095825,-8.050840137607935,,
2012-03-20,2.75,2.390000104904175,0.42553152634363073,,
2012-03-19,2.2100000381469727,2.2300000190734863,-13.090905276211826,,
2012-03-16,2.220000028610229,2.220000028610229,0.904976496891065,,
2012-03-15,2.25,2.2799999713897705,0.0,,
2012-03-14,2.380000114440918,2.299999952316284,1.3333320617675781,,
2012-03-13,2.390000104904175,2.3499999046325684,-3.361351188145909,,
2012-03-12,2.5,2.430000066757202,-1.6736484734677541,,
2012-03-09,2.390000104904175,2.400000095367432,-2.799997329711914,,
2012-03-08,2.390000104904175,2.309999942779541,0.41840962444887514,,
2012-03-07,2.3299999237060547,2.309999942779541,-3.3472869712631805,,
2012-03-06,2.569999933242798,2.25,-0.8583683082144515,,
2012-03-05,2.5199999809265137,2.440000057220459,-12.451359593578877,,
2012-03-02,2.7799999713897705,2.5199999809265137,-3.174600171093715,,
2012-03-01,2.799999952316284,2.7699999809265137,-9.352517738814159,,
2012-02-29,2.450000047683716,2.559999942779541,-1.0714275678809637,,
2012-02-28,2.450000047683716,2.400000095367432,4.4897915491806435,,
2012-02-27,2.450000047683716,2.450000047683716,-2.0408143405366377,,
2012-02-24,2.380000114440918,2.400000095367432,0.0,,
2012-02-23,2.369999885559082,2.400000095367432,0.840335292639777,,
2012-02-22,2.3299999237060547,2.450000047683716,1.2658316986067286,,
2012-02-21,2.309999942779541,2.319999933242798,5.150220081844087,,
2012-02-17,2.359999895095825,2.359999895095825,0.43290003077767186,,
2012-02-16,2.259999990463257,2.319999933242798,0.0,,
2012-02-15,2.5,2.390000104904175,2.6548647359614446,,
2012-02-14,2.430000066757202,2.359999895095825,-4.399995803833008,,
2012-02-13,2.440000057220459,2.369999885559082,-2.88066542133026,,
2012-02-10,2.4600000381469727,2.3399999141693115,-2.8688594270410825,,
2012-02-09,2.119999885559082,2.369999885559082,-4.878053744586638,,
2012-02-08,2.150000095367432,2.119999885559082,11.792453466763773,,
2012-02-07,2.0199999809265137,2.0,-1.3953585338433698,,
2012-02-06,1.9700000286102293,2.0799999237060547,-0.9900980750178164,,
2012-02-03,2.2300000190734863,2.200000047683716,5.583750939000074,,
2012-02-02,2.109999895095825,2.5,-1.3452901853442496,,
2012-02-01,1.9299999475479128,2.0899999141693115,18.483418212988255,,
2012-01-31,2.1700000762939453,2.0799999237060547,8.290153936256864,,
2012-01-30,2.109999895095825,2.150000095367432,-4.147472323669141,,
2012-01-27,2.2100000381469727,2.3499999046325684,1.8957441829536341,,
2012-01-26,2.3499999046325684,2.4200000762939453,6.334835478237455,,
2012-01-25,2.400000095367432,2.400000095367432,2.978730829877278,,
2012-01-24,2.5,2.4600000381469727,0.0,,
2012-01-23,2.549999952316284,2.539999961853028,-1.5999984741210938,,
2012-01-20,2.5899999141693115,2.6600000858306885,-0.39215649608828157,,
2012-01-19,2.2300000190734863,2.5,2.70270942012089,,
2012-01-18,2.4200000762939453,2.450000047683716,12.10762235951426,,
2012-01-17,2.2799999713897705,2.4200000762939453,1.2396682001644102,,
2012-01-13,1.9800000190734863,2.150000095367432,6.1403555553045885,,
2012-01-12,1.7999999523162842,1.950000047683716,8.585862356379922,,
2012-01-11,1.7000000476837158,1.75,8.333338852282083,,
2012-01-10,1.6399999856948853,1.690000057220459,2.941173583166078,,
2012-01-09,1.6299999952316284,1.649999976158142,3.0487848757137748,,
2012-01-06,1.6299999952316284,1.6299999952316284,1.226992698467561,,
2012-01-05,1.649999976158142,1.6200000047683716,0.0,,
2012-01-04,1.5800000429153442,1.6200000047683716,-1.8181801105005106,,
2012-01-03,1.6100000143051147,1.590000033378601,2.531643086491392,,
2011-12-30,1.4900000095367432,1.5,-1.242234829118668,,
2011-12-29,1.5099999904632568,1.5,0.671140295251806,,
2011-12-28,1.5,1.5199999809265137,-0.6622510282393388,,
2011-12-27,1.6100000143051147,1.5299999713897705,1.3333320617675781,,
2011-12-23,1.649999976158142,1.6200000047683716,-4.9689467207783045,,
2011-12-22,1.6399999856948853,1.649999976158142,-1.8181801105005106,,
2011-12-21,1.5099999904632568,1.649999976158142,0.6097555213709185,,
2011-12-20,1.5099999904632568,1.5199999809265137,9.271522290005729,,
2011-12-19,1.590000033378601,1.5499999523162842,0.6622510282393388,,
2011-12-16,1.600000023841858,1.6200000047683716,-2.515728315886917,,
2011-12-15,1.6200000047683716,1.600000023841858,1.2499987892806712,,
2011-12-14,1.600000023841858,1.6100000143051147,-1.2345667202249964,,
2011-12-13,1.6100000143051147,1.6100000143051147,0.6249993946403356,,
2011-12-12,1.659999966621399,1.6100000143051147,0.0,,
2011-12-09,1.690000057220459,1.659999966621399,-3.01204538082306,,
2011-12-08,1.6399999856948853,1.6100000143051147,-1.7751532297816113,,
2011-12-07,1.6399999856948853,1.649999976158142,-1.8292665641127552,,
2011-12-06,1.690000057220459,1.6399999856948853,0.6097555213709185,,
2011-12-05,1.6399999856948853,1.690000057220459,-2.958584013766768,,
2011-12-02,1.6399999856948853,1.7000000476837158,3.0487848757137748,,
2011-12-01,1.6100000143051147,1.6100000143051147,3.6585403970846935,,
2011-11-30,1.5800000429153442,1.7000000476837158,0.0,,
2011-11-29,1.590000033378601,1.649999976158142,7.594936804365715,,
2011-11-28,1.4500000476837158,1.590000033378601,3.7735812276712197,,
2011-11-25,1.2899999618530271,1.399999976158142,9.655171109720062,,
2011-11-23,1.5,1.4500000476837158,8.527133144027763,,
2011-11-22,1.600000023841858,1.5399999618530271,-3.3333301544189453,,
2011-11-21,1.4700000286102295,1.5499999523162842,-3.750003818422513,,
2011-11-18,1.600000023841858,1.600000023841858,5.442171574764416,,
2011-11-17,1.7300000190734863,1.6200000047683716,0.0,,
2011-11-16,1.649999976158142,1.7000000476837158,-6.358382259673386,,
2011-11-15,1.649999976158142,1.649999976158142,3.0303074089730497,,
2011-11-14,1.6200000047683716,1.6799999475479126,0.0,,
2011-11-11,1.6799999475479126,1.6799999475479126,3.7037001606749893,,
2011-11-10,1.590000033378601,1.7100000381469729,0.0,,
2011-11-09,1.6200000047683716,1.649999976158142,7.54716995278189,,
2011-11-08,1.6200000047683716,1.7000000476837158,1.8518500803374947,,
2011-11-07,1.559999942779541,1.659999966621399,4.938274239498084,,
2011-11-04,1.7000000476837158,1.7000000476837158,6.410258173707503,,
2011-11-03,1.6200000047683716,1.7000000476837158,0.0,,
2011-11-02,1.600000023841858,1.600000023841858,4.938274239498084,,
2011-11-01,1.6299999952316284,1.600000023841858,0.0,,
2011-10-31,1.6299999952316284,1.7000000476837158,-1.8404890477013416,,
2011-10-28,1.600000023841858,1.7000000476837158,4.294481758089831,,
2011-10-27,1.7000000476837158,1.7000000476837158,6.2500013969838415,,
2011-10-26,1.7000000476837158,1.7000000476837158,0.0,,
2011-10-25,1.7000000476837158,1.7000000476837158,0.0,,
2011-10-24,1.7000000476837158,1.7000000476837158,0.0,,
2011-10-21,1.6100000143051147,1.75,0.0,,
2011-10-20,1.8899999856948853,1.7400000095367432,8.695651208134308,,
2011-10-19,1.6100000143051147,1.7000000476837158,-7.936506735104152,,
2011-10-18,1.7799999713897705,1.7400000095367432,5.590064135337639,,
2011-10-17,2.049999952316284,1.7799999713897705,-2.2471889042670363,,
2011-10-14,1.850000023841858,1.7999999523162842,-13.17073108325891,,
2011-10-13,1.7999999523162842,1.7999999523162842,-2.7027065341188257,,
2011-10-12,1.9600000381469729,1.7999999523162842,0.0,,
2011-10-11,1.850000023841858,1.850000023841858,-8.163269526359617,,
2011-10-10,1.8600000143051147,1.8600000143051147,0.0,,
2011-10-07,1.840000033378601,1.7999999523162842,0.0,,
2011-10-06,1.7999999523162842,1.7999999523162842,-2.1739174096029172,,
2011-10-05,1.6100000143051147,1.830000042915344,0.0,,
2011-10-04,1.7599999904632568,1.6699999570846558,13.6645979289126,,
2011-10-03,1.7100000381469729,1.75,-5.11363828785657,,
2011-09-30,2.0,1.7999999523162842,2.3391790035497744,,
2011-09-29,1.850000023841858,1.950000047683716,-10.000002384185791,,
2011-09-28,2.009999990463257,1.9700000286102293,5.4054066244923655,,
2011-09-27,2.0999999046325684,1.8600000143051147,-1.9900478628265332,,
2011-09-26,1.9299999475479128,1.899999976158142,-11.428566725075436,,
2011-09-23,2.049999952316284,2.049999952316284,-1.5544027049268079,,
2011-09-22,2.0999999046325684,2.0999999046325684,0.0,,
2011-09-21,2.1700000762939453,2.1700000762939453,0.0,,
2011-09-20,2.0899999141693115,2.1700000762939453,0.0,,
2011-09-19,1.870000004768372,2.0799999237060547,3.8277591105275497,,
2011-09-16,2.0,2.0,11.229942160545308,,
2011-09-15,2.0,2.0,0.0,,
2011-09-14,2.119999885559082,2.059999942779541,0.0,,
2011-09-13,2.059999942779541,2.059999942779541,-2.830186132944906,,
2011-09-12,1.940000057220459,2.0,0.0,,
2011-09-09,1.909999966621399,2.009999990463257,3.092780464424631,,
2011-09-08,2.009999990463257,2.0,5.235603434001524,,
2011-09-07,2.0199999809265137,2.009999990463257,-0.4975119657066306,,
2011-09-06,1.9299999475479128,2.009999990463257,-0.4950490375089082,,
2011-09-02,2.0199999809265137,1.909999966621399,4.145080056452074,,
2011-09-01,1.940000057220459,2.009999990463257,-5.445545314048024,,
2011-08-31,1.899999976158142,1.909999966621399,3.608243875162069,,
2011-08-30,1.7599999904632568,1.830000042915344,0.5263152941442201,,
2011-08-29,1.840000033378601,1.809999942779541,3.977275729056236,,
2011-08-26,1.899999976158142,1.950000047683716,-1.6304396768935925,,
2011-08-25,1.9700000286102293,1.8899999856948853,2.6315827448943248,,
2011-08-24,1.899999976158142,1.899999976158142,-4.060915825051101,,
2011-08-23,2.25,1.950000047683716,0.0,,
2011-08-22,1.950000047683716,1.950000047683716,-13.333331214057065,,
2011-08-19,1.9600000381469729,1.9600000381469729,0.0,,
2011-08-18,1.899999976158142,2.059999942779541,0.0,,
2011-08-17,2.359999895095825,2.1600000858306885,8.421050980480734,,
2011-08-16,2.140000104904175,2.3499999046325684,-8.47456856590309,,
2011-08-15,2.299999952316284,2.119999885559082,9.813074272620046,,
2011-08-12,2.309999942779541,2.309999942779541,-7.826090021259681,,
2011-08-11,2.390000104904175,2.3399999141693115,0.0,,
2011-08-10,2.369999885559082,2.309999942779541,-2.0920580979166106,,
2011-08-09,2.0299999713897705,2.450000047683716,-2.5316432775011317,,
2011-08-08,1.9700000286102293,1.919999957084656,20.689659222330263,,
2011-08-05,2.180000066757202,2.069999933242798,-2.5380746598692543,,
2011-08-04,2.2100000381469727,2.1700000762939453,-5.04587752962925,,
2011-08-03,2.25,2.220000028610229,-1.80995299378213,,
2011-08-02,2.319999933242798,2.299999952316284,-1.3333320617675979,,
2011-08-01,2.400000095367432,2.4100000858306885,-0.862068168189925,,
2011-07-29,2.369999885559082,2.4100000858306885,0.41666625274552027,,
2011-07-28,2.4100000858306885,2.380000114440918,1.6877722448568986,,
2011-07-27,2.4200000762939453,2.400000095367432,-1.2448120465286208,,
2011-07-26,2.509999990463257,2.549999952316284,-0.8264454667762551,,
2011-07-25,2.5999999046325684,2.559999942779541,1.593623984263234,,
2011-07-22,2.5,2.619999885559082,-1.5384601277006635,,
2011-07-21,2.4600000381469727,2.5,4.799995422363281,,
2011-07-20,2.400000095367432,2.4600000381469727,1.6260146842582102,,
2011-07-19,2.400000095367432,2.2699999809265137,2.499997516473214,,
2011-07-18,2.319999933242798,2.299999952316284,-5.41667121979909,,
2011-07-15,2.299999952316284,2.25,-0.862068168189925,,
2011-07-14,2.359999895095825,2.400000095367432,-2.1739110153428576,,
2011-07-13,2.299999952316284,2.400000095367432,1.6949238156632513,,
2011-07-12,2.3499999046325684,2.369999885559082,4.347832396711128,,
2011-07-11,2.299999952316284,2.450000047683716,0.8510630526872615,,
2011-07-08,2.359999895095825,2.450000047683716,6.521743412053967,,
2011-07-07,2.400000095367432,2.5199999809265137,3.813565957139005,,
2011-07-06,2.470000028610229,2.470000028610229,4.999995032946447,,
2011-07-05,2.430000066757202,2.4600000381469727,0.0,,
2011-07-01,2.450000047683716,2.400000095367432,1.2345666899427294,,
2011-06-30,2.640000104904175,2.509999990463257,-2.0408143405366377,,
2011-06-29,2.5,2.5999999046325684,-4.9242465634537025,,
2011-06-28,2.5999999046325684,2.5,3.9999961853027344,,
2011-06-27,2.490000009536743,2.539999961853028,-3.8461503192516595,,
2011-06-24,2.5799999237060547,2.5,2.0080302058146158,,
2011-06-23,2.5,2.5799999237060547,-3.1007723283626447,,
2011-06-22,2.5999999046325684,2.549999952316284,3.1999969482421875,,
2011-06-21,2.5999999046325684,2.630000114440918,-1.9230751596258298,,
2011-06-20,2.609999895095825,2.6700000762939453,1.153854265721184,,
2011-06-17,2.650000095367432,2.619999885559082,2.298857609567729,,
2011-06-16,2.75,2.75,-1.1320833482532542,,
2011-06-15,2.799999952316284,2.819999933242798,0.0,,
2011-06-14,2.75,2.789999961853028,0.7142850452539758,,
2011-06-13,2.7100000381469727,2.700000047683716,1.4545440673828287,,
2011-06-10,2.859999895095825,2.6600000858306885,-0.3690033329333297,,
2011-06-09,2.8499999046325684,2.8399999141693115,-6.9930005804575615,,
2011-06-08,2.990000009536743,2.950000047683716,-0.35087687010102087,,
2011-06-07,3.180000066757202,2.9800000190734863,-1.3377913620550372,,
2011-06-06,3.240000009536743,3.220000028610229,-6.289309543558136,,
2011-06-03,3.2100000381469727,3.069999933242798,-0.617283360112512,,
2011-06-02,3.299999952316284,3.299999952316284,-4.361373932724071,,
2011-06-01,3.3399999141693115,3.2699999809265137,0.0,,
2011-05-31,3.319999933242798,3.3299999237060547,-2.095806438372543,,
2011-05-27,3.0,3.190000057220459,0.30120453808230596,,
2011-05-26,2.880000114440918,2.8399999141693115,6.333335240681966,,
2011-05-25,2.890000104904175,2.900000095367432,-1.3888957875743526,,
2011-05-24,2.869999885559082,2.799999952316284,0.3460204186943742,,
2011-05-23,2.7799999713897705,2.720000028610229,-2.439022161464711,,
2011-05-20,2.7699999809265137,2.890000104904175,-2.158271345216829,,
2011-05-19,2.7799999713897705,2.859999895095825,4.332134469456686,,
2011-05-18,2.819999933242798,2.759999990463257,2.8776951269557505,,
2011-05-17,2.900000095367432,2.7699999809265137,-2.127657595741337,,
2011-05-16,2.819999933242798,2.8399999141693115,-4.482762419511138,,
2011-05-13,2.740000009536743,2.930000066757202,0.7092191985804456,,
2011-05-12,2.819999933242798,2.740000009536743,6.934308633545686,,
2011-05-11,2.940000057220459,2.819999933242798,-2.8368767943217823,,
2011-05-10,2.940000057220459,2.940000057220459,-4.081636790548634,,
2011-05-09,2.7100000381469727,2.940000057220459,0.0,,
2011-05-06,2.8499999046325684,2.890000104904175,8.487085455200006,,
2011-05-05,3.0,2.8399999141693115,1.4035158459685424,,
2011-05-04,3.130000114440918,3.069999933242798,-5.333336194356283,,
2011-05-03,3.119999885559082,2.970000028610229,-1.916938626337315,,
2011-05-02,2.9800000190734863,3.0899999141693115,-4.807687899064588,,
2011-04-29,3.039999961853028,3.009999990463257,3.6912716238849335,,
2011-04-28,2.990000009536743,2.970000028610229,-0.986841176520427,,
2011-04-27,3.130000114440918,3.130000114440918,-0.6688956810275336,,
2011-04-26,3.130000114440918,3.130000114440918,0.0,,
2011-04-25,3.069999933242798,3.0999999046325684,0.0,,
2011-04-21,2.7100000381469727,2.900000095367432,0.9771977863882869,,
2011-04-20,2.75,2.720000028610229,7.011072123466704,,
2011-04-19,2.700000047683716,2.720000028610229,-1.0909080505371256,,
2011-04-18,2.8499999046325684,2.700000047683716,0.7407400212333652,,
2011-04-15,2.930000066757202,2.9600000381469727,-5.263153051515313,,
2011-04-14,3.0999999046325684,2.970000028610229,1.0238897851962572,,
2011-04-13,3.0999999046325684,3.0799999237060547,-4.19354451682629,,
2011-04-12,3.0299999713897705,3.0,-0.6451606948963502,,
2011-04-11,2.990000009536743,3.0999999046325684,-0.9900980750178164,,
2011-04-08,3.059999942779541,3.059999942779541,3.6789262456513523,,
2011-04-07,3.0999999046325684,3.0299999713897705,0.0,,
2011-04-06,3.2100000381469727,3.0999999046325684,-2.2580624321372254,,
2011-04-05,3.119999885559082,3.119999885559082,-3.4267953958624795,,
2011-04-04,3.2300000190734863,3.150000095367432,0.0,,
2011-04-01,3.150000095367432,3.1600000858306885,-2.4767778090912187,,
2011-03-31,3.180000066757202,3.150000095367432,0.31746000509533134,,
2011-03-30,3.0899999141693115,3.109999895095825,-0.943395306917791,,
2011-03-29,3.0,3.0,0.6472485916521551,,
2011-03-28,3.200000047683716,2.9600000381469727,0.0,,
2011-03-25,3.299999952316284,3.240000009536743,-7.500000186264512,,
2011-03-24,3.569999933242798,3.400000095367432,-1.8181801105005106,,
2011-03-23,3.470000028610229,3.5,-4.761900309643618,,
2011-03-22,3.5799999237060547,3.5799999237060547,0.8645524824905045,,
2011-03-21,3.680000066757202,3.630000114440918,0.0,,
2011-03-18,4.099999904632568,3.7100000381469727,-1.3586943317733113,,
2011-03-17,4.199999809265137,3.940000057220459,-9.512192086759244,,
2011-03-16,4.449999809265137,4.289999961853027,-6.190470567906269,,
2011-03-15,4.599999904632568,4.570000171661377,-3.59550234314575,,
2011-03-14,4.599999904632568,4.739999771118164,-0.6521681215901607,,
2011-03-11,5.0,4.869999885559082,3.043475421480001,,
2011-03-10,4.710000038146973,4.75,-2.6000022888183594,,
2011-03-09,4.659999847412109,4.730000019073486,0.8492560834195725,,
2011-03-08,4.679999828338623,4.690000057220459,1.502149655653979,,
2011-03-07,4.869999885559082,4.679999828338623,0.2136801121504735,,
2011-03-04,4.880000114440918,4.840000152587891,-3.901438638301872,,
2011-03-03,4.639999866485596,4.849999904632568,-0.8196713302251629,,
2011-03-02,4.909999847412109,4.809999942779541,4.525863021328701,,
2011-03-01,4.949999809265137,4.920000076293945,-2.036657998783337,,
2011-02-28,4.889999866485596,4.949999809265137,-0.6060552348919198,,
2011-02-25,4.920000076293945,4.989999771118164,1.2269927283794078,,
2011-02-24,4.96999979019165,4.960000038146973,1.4227580028199296,,
2011-02-23,5.050000190734863,5.0,-0.20120226291382054,,
2011-02-22,5.25,5.050000190734863,-0.990102749433508,,
2011-02-18,5.190000057220459,5.25,-3.8095201764787943,,
2011-02-17,5.21999979019165,5.190000057220459,1.1560682489023788,,
2011-02-16,5.230000019073486,5.21999979019165,-0.574707551283062,,
2011-02-15,5.25,5.199999809265137,-0.19120896453854153,,
2011-02-14,5.25,5.25,-0.9523845854259673,,
2011-02-11,5.28000020980835,5.170000076293945,0.0,,
2011-02-10,5.199999809265137,5.28000020980835,-2.083335779230907,,
2011-02-09,5.0,5.329999923706055,1.53846929764635,,
2011-02-08,5.119999885559082,5.090000152587891,6.599998474121094,,
2011-02-07,5.309999942779541,5.139999866485596,-0.5859322976901895,,
2011-02-04,5.570000171661377,5.489999771118164,-3.201508062633953,,
2011-02-03,5.880000114440918,5.570000171661377,-1.4362728559728388,,
2011-02-02,5.960000038146973,5.929999828338623,-5.272107767790689,,
2011-02-01,5.889999866485596,6.070000171661377,-0.5033592217505588,,
2011-01-31,6.0,5.920000076293945,3.056032415212644,,
2011-01-28,6.730000019073486,6.070000171661377,-1.3333320617675781,,
2011-01-27,6.889999866485596,6.610000133514404,-9.806832771792044,,
2011-01-26,7.0,6.900000095367432,-4.063856870784117,,
2011-01-25,6.869999885559082,6.949999809265137,-1.428570066179548,,
2011-01-24,6.760000228881836,6.900000095367432,1.1644821694133736,,
2011-01-21,6.630000114440918,6.659999847412109,2.071003871974024,,
2011-01-20,7.940000057220459,6.699999809265137,0.4524846523885945,,
2011-01-19,7.190000057220459,7.349999904632568,-15.617131473792545,,
2011-01-18,7.28000020980835,6.849999904632568,2.2253107946978625,,
2011-01-14,5.989999771118164,6.010000228881836,-5.9065974283413,,
2011-01-13,5.519999980926514,5.920000076293945,0.3338974712504597,,
2011-01-12,5.920000076293945,5.550000190734863,7.246378564303781,,
2011-01-11,6.25,5.75,-6.2499979863295945,,
2011-01-10,5.369999885559082,5.369999885559082,-8.0,,
2011-01-07,5.070000171661377,5.150000095367432,0.0,,
2011-01-06,4.880000114440918,4.849999904632568,1.5779077119802087,,
2011-01-05,4.75,4.650000095367432,-0.6147583832953786,,
2011-01-04,4.599999904632568,4.75,-2.105261150159334,,
2011-01-03,4.579999923706055,4.630000114440918,3.2608717060269834,,
2010-12-31,4.610000133514404,4.699999809265137,1.0917072394709566,,
2010-12-30,4.559999942779541,4.550000190734863,1.952270567118655,,
2010-12-29,4.659999847412109,4.639999866485596,-0.21929281074908086,,
2010-12-28,4.71999979019165,4.769999980926514,-0.42918415410722577,,
2010-12-27,5.78000020980835,4.71999979019165,1.0593261219791936,,
2010-12-23,4.599999904632568,4.670000076293945,-18.339106940133593,,
2010-12-22,4.659999847412109,4.570000171661377,1.5217428937526971,,
2010-12-21,4.670000076293945,4.519999980926514,-1.9313235772038269,,
2010-12-20,4.599999904632568,4.5,-3.211993424344221,,
2010-12-17,4.659999847412109,4.659999847412109,-2.1739110153428576,,
2010-12-16,4.599999904632568,4.690000057220459,0.0,,
2010-12-15,4.630000114440918,4.699999809265137,1.9565250968212686,,
2010-12-14,4.650000095367432,4.75,1.5118724210371075,,
2010-12-13,4.789999961853027,4.710000038146973,2.150535539390491,,
2010-12-10,4.849999904632568,4.71999979019165,-1.6701445583124066,,
2010-12-09,4.789999961853027,4.800000190734863,-2.6804147834466123,,
2010-12-08,5.0,4.849999904632568,0.20877304721245377,,
2010-12-07,4.980000019073486,4.929999828338623,-3.000001907348633,,
2010-12-06,5.070000171661377,4.739999771118164,-1.0040198904289495,,
2010-12-03,4.860000133514404,4.760000228881836,-6.508883419526114,,
2010-12-02,4.949999809265137,4.940000057220459,-2.057611149904549,,
2010-12-01,5.150000095367432,5.010000228881836,-0.20201520060588182,,
2010-11-30,5.199999809265137,5.070000171661377,-2.7184439590890395,,
2010-11-29,5.210000038146973,5.210000038146973,-2.4999931225407352,,
2010-11-26,5.25,5.21999979019165,0.0,,
2010-11-24,5.46999979019165,5.340000152587891,-0.5714325677780877,,
2010-11-23,5.46999979019165,5.380000114440918,-2.3765931003665544,,
2010-11-22,5.199999809265137,5.440000057220459,-1.6453323437436391,,
2010-11-19,5.630000114440918,5.199999809265137,4.615389553047677,,
2010-11-18,6.0,5.510000228881836,-7.637660682685119,,
2010-11-17,5.860000133514404,6.03000020980835,-8.166662851969402,,
2010-11-16,6.909999847412109,6.989999771118164,2.9010251266324043,,
2010-11-15,7.260000228881836,7.039999961853027,1.1577413237717475,,
2010-11-12,7.400000095367432,7.21999979019165,-3.030306612851063,,
2010-11-11,7.449999809265137,7.489999771118164,-2.432436525081473,,
2010-11-10,7.199999809265137,7.329999923706055,0.5369122533839757,,
2010-11-09,7.599999904632568,7.590000152587891,1.8055571928436807,,
2010-11-08,7.21999979019165,7.710000038146973,-0.1315756864494485,,
2010-11-05,6.079999923706055,6.260000228881836,6.7867072326094275,,
2010-11-04,6.059999942779541,6.199999809265137,2.960531372277754,,
2010-11-03,5.849999904632568,5.699999809265137,2.3102288417082386,,
2010-11-02,5.949999809265137,5.699999809265137,-2.5641042361154187,,
2010-11-01,6.0,5.849999904632568,-4.201680806959162,,
2010-10-29,6.0,6.0,-2.5000015894571943,,
2010-10-28,6.349999904632568,6.050000190734863,0.0,,
2010-10-27,6.099999904632568,6.150000095367432,-4.7244050142243905,,
2010-10-26,6.050000190734863,5.849999904632568,0.8196752707633858,,
2010-10-25,6.25,6.0,-3.305789748710766,,
2010-10-22,6.449999809265137,6.550000190734863,-4.0,,
2010-10-21,6.550000190734863,6.349999904632568,1.550393557005699,,
2010-10-20,6.199999809265137,6.300000190734863,-3.0534393935621598,,
2010-10-19,6.349999904632568,6.300000190734863,1.6129094281630187,,
2010-10-18,6.599999904632568,6.599999904632568,-0.7873970810807158,,
2010-10-15,6.599999904632568,6.550000190734863,0.0,,
2010-10-14,6.650000095367432,6.199999809265137,-0.7575714336391136,,
2010-10-13,6.550000190734863,6.099999904632568,-6.766921498479032,,
2010-10-12,6.199999809265137,6.25,-6.870233175547558,,
2010-10-11,6.5,6.5,0.8064547140815094,,
2010-10-08,6.449999809265137,6.5,0.0,,
2010-10-07,6.349999904632568,6.449999809265137,0.7751967785028495,,
2010-10-06,6.050000190734863,6.199999809265137,1.57480167140813,,
2010-10-05,6.25,6.0,2.4793324595259842,,
2010-10-04,6.5,6.300000190734863,-4.0,,
2010-10-01,6.400000095367432,6.550000190734863,-3.0769201425405646,,
2010-09-30,6.699999809265137,6.0,2.3437514551915015,,
2010-09-29,6.650000095367432,6.5,-10.447758644666491,,
2010-09-28,6.800000190734863,6.650000095367432,-2.255640499493011,,
2010-09-27,7.199999809265137,6.849999904632568,-2.205883693530035,,
2010-09-24,7.199999809265137,7.199999809265137,-4.861109915338885,,
2010-09-23,7.199999809265137,7.050000190734863,0.0,,
2010-09-22,6.699999809265137,7.150000095367432,-2.0833280903320337,,
2010-09-21,7.25,7.0,6.716422371833641,,
2010-09-20,7.150000095367432,7.25,-3.4482758620689653,,
2010-09-17,6.800000190734863,6.900000095367432,1.3986000461364954,,
2010-09-16,7.449999809265137,7.099999904632568,1.470586791583039,,
2010-09-15,6.949999809265137,6.800000190734863,-4.697985417359254,,
2010-09-14,7.199999809265137,6.900000095367432,-2.158267951753135,,
2010-09-13,7.349999904632568,7.349999904632568,-4.166662803402551,,
2010-09-10,7.699999809265137,7.099999904632568,0.0,,
2010-09-09,8.149999618530273,8.100000381469727,-7.792206746688614,,
2010-09-08,8.100000381469727,8.149999618530273,-0.6134876000100165,,
2010-09-07,8.100000381469727,7.650000095367432,0.6172745025411298,,
2010-09-03,7.650000095367432,7.949999809265137,-5.555558826043455,,
2010-09-02,7.699999809265137,7.650000095367432,3.921564838664175,,
2010-09-01,7.650000095367432,7.699999809265137,-0.649346949821248,,
2010-08-31,7.5,7.599999904632568,0.653591023194668,,
2010-08-30,7.550000190734863,7.650000095367432,1.3333320617675781,,
2010-08-27,7.599999904632568,7.550000190734863,1.3245020146527318,,
2010-08-26,7.449999809265137,7.400000095367432,-0.6578909805936686,,
2010-08-25,7.599999904632568,7.5,-0.6711371164805039,,
2010-08-24,7.75,7.900000095367432,-1.31578823536055,,
2010-08-23,7.849999904632568,7.800000190734863,1.9354851015152468,,
2010-08-20,8.0,8.0,-0.6369390382820062,,
2010-08-19,8.0,8.050000190734863,0.0,,
2010-08-18,8.050000190734863,8.149999618530273,0.625002384185791,,
2010-08-17,8.050000190734863,8.149999618530273,1.2422288872800817,,
2010-08-16,7.800000190734863,8.050000190734863,1.2422288872800817,,
2010-08-13,8.0,8.0,3.205128126752606,,
2010-08-12,8.050000190734863,8.0,0.0,,
2010-08-11,7.949999809265137,8.399999618530273,-0.6211203670828596,,
2010-08-10,8.0,8.050000190734863,5.660375095112521,,
2010-08-09,8.100000381469727,7.849999904632568,0.625002384185791,,
2010-08-06,7.800000190734863,8.100000381469727,-3.0864254946096215,,
2010-08-05,7.900000095367432,7.900000095367432,3.8461561974218275,,
2010-08-04,8.100000381469727,8.050000190734863,0.0,,
2010-08-03,7.900000095367432,8.050000190734863,-0.617286276297568,,
2010-08-02,8.0,8.0,1.8987353614766647,,
2010-07-30,7.900000095367432,8.0,0.0,,
2010-07-29,8.050000190734863,8.050000190734863,1.265821562346669,,
2010-07-28,7.949999809265137,8.0,0.0,,
2010-07-27,8.100000381469727,8.199999809265137,0.6289332318799776,,
2010-07-26,8.300000190734863,8.199999809265137,1.2345607788386979,,
2010-07-23,8.149999618530273,8.100000381469727,-1.2048238454422584,,
2010-07-22,8.399999618530273,7.900000095367432,-0.6134876000100165,,
2010-07-21,8.449999809265137,8.25,-5.95237554606372,,
2010-07-20,8.149999618530273,8.449999809265137,-2.366861701533339,,
2010-07-19,8.75,8.100000381469727,3.680984107689611,,
2010-07-16,8.649999618530273,8.649999618530273,-7.428567068917411,,
2010-07-15,6.550000190734863,6.550000190734863,0.0,,
2010-07-14,6.599999904632568,6.550000190734863,0.0,,
2010-07-13,6.599999904632568,6.550000190734863,-0.7575714336391136,,
2010-07-12,6.550000190734863,6.5,-0.7575714336391136,,
2010-07-09,6.599999904632568,6.550000190734863,-0.7633616683796405,,
2010-07-08,6.050000190734863,6.300000190734863,-0.7575714336391136,,
2010-07-07,6.449999809265137,6.449999809265137,4.132231274684204,,
2010-07-06,6.199999809265137,6.5,0.0,,
2010-07-02,6.349999904632568,6.349999904632568,4.83871290264477,,
2010-07-01,6.550000190734863,6.550000190734863,0.0,,
2010-06-30,6.25,6.550000190734863,0.0,,
2010-06-29,6.300000190734863,6.599999904632568,4.8000030517578125,,
2010-06-28,6.800000190734863,6.800000190734863,4.761900076430183,,
2010-06-25,7.050000190734863,7.300000190734863,0.0,,
2010-06-24,7.5,7.0,3.54609919484188,,
2010-06-23,7.849999904632568,7.650000095367432,-6.666666666666667,,
2010-06-22,8.149999618530273,7.75,-2.547768301845579,,
2010-06-21,7.949999809265137,8.25,-4.907971009235546,,
2010-06-18,7.949999809265137,8.100000381469727,3.773587395376227,,
2010-06-17,7.849999904632568,7.75,1.8867996956399329,,
2010-06-16,8.5,7.900000095367432,-1.2738841509227894,,
2010-06-15,7.650000095367432,8.699999809265137,-7.058822407441981,,
2010-06-14,7.400000095367432,7.449999809265137,13.725486285072696,,
2010-06-11,7.0,7.400000095367432,0.675671800720733,,
2010-06-10,6.75,6.949999809265137,5.714287076677595,,
2010-06-09,6.949999809265137,6.849999904632568,2.962960137261285,,
2010-06-08,6.550000190734863,6.550000190734863,-1.4388475881575875,,
2010-06-07,6.949999809265137,6.75,0.0,,
2010-06-04,6.650000095367432,7.099999904632568,-2.877695176315175,,
2010-06-03,7.25,6.949999809265137,6.766914327995553,,
2010-06-02,7.449999809265137,6.849999904632568,-4.137933665308459,,
2010-06-01,6.599999904632568,7.349999904632568,-8.053690201258568,,
2010-05-28,6.300000190734863,6.099999904632568,11.363636527836489,,
2010-05-27,5.5,5.5,-3.174607619797007,,
2010-05-26,4.75,5.199999809265137,0.0,,
2010-05-25,4.699999809265137,4.75,9.47368019505551,,
2010-05-24,5.050000190734863,5.050000190734863,1.0638338885950083,,
2010-05-21,5.150000095367432,5.050000190734863,0.0,,
2010-05-20,5.599999904632568,5.0,-1.9417456850635995,,
2010-05-19,5.800000190734863,5.599999904632568,-10.714284193759035,,
2010-05-18,6.050000190734863,5.699999809265137,-3.448280681469336,,
2010-05-17,6.099999904632568,6.099999904632568,-5.785130089842423,,
2010-05-14,6.199999809265137,5.900000095367432,0.0,,
2010-05-13,5.0,6.099999904632568,-4.838705211722626,,
2010-05-12,4.75,4.900000095367432,21.999998092651367,,
2010-05-11,4.699999809265137,4.75,3.157896744577508,,
2010-05-10,4.699999809265137,4.699999809265137,1.0638338885950083,,
2010-05-07,4.550000190734863,4.550000190734863,0.0,,
2010-05-06,4.550000190734863,4.5,0.0,,
2010-05-05,4.449999809265137,4.599999904632568,-1.0989052448102827,,
2010-05-04,4.699999809265137,4.650000095367432,3.3707888044202488,,
2010-05-03,4.449999809265137,4.699999809265137,-1.0638237431231454,,
2010-04-30,4.449999809265137,4.449999809265137,5.617977768886342,,
2010-04-29,4.75,4.800000190734863,0.0,,
2010-04-28,4.550000190734863,4.800000190734863,1.0526355944181742,,
2010-04-27,4.599999904632568,4.599999904632568,5.4945052641772065,,
2010-04-26,4.650000095367432,4.699999809265137,0.0,,
2010-04-23,4.650000095367432,4.75,1.0752626424140799,,
2010-04-22,4.699999809265137,4.699999809265137,2.150535539390491,,
2010-04-21,4.650000095367432,4.699999809265137,0.0,,
2010-04-20,4.650000095367432,4.650000095367432,1.0752626424140799,,
2010-04-19,4.449999809265137,4.5,0.0,,
2010-04-16,4.449999809265137,4.449999809265137,1.123599839954155,,
2010-04-15,4.349999904632568,4.650000095367432,0.0,,
2010-04-14,4.400000095367432,4.599999904632568,6.89655626004441,,
2010-04-13,4.349999904632568,4.550000190734863,4.545450112051311,,
2010-04-12,4.599999904632568,4.699999809265137,4.597707827287604,,
2010-04-09,4.449999809265137,4.699999809265137,2.1739110153428576,,
2010-04-08,4.5,4.650000095367432,5.617977768886342,,
2010-04-07,4.550000190734863,4.699999809265137,3.333335452609592,,
2010-04-06,4.550000190734863,4.699999809265137,3.296694774556641,,
2010-04-05,4.699999809265137,4.75,3.296694774556641,,
2010-04-01,4.5,4.550000190734863,1.0638338885950083,,
2010-03-31,4.300000190734863,4.449999809265137,1.1111153496636283,,
2010-03-30,4.349999904632568,4.400000095367432,3.488363066901137,,
2010-03-29,4.449999809265137,4.25,1.1494296972653992,,
2010-03-26,4.449999809265137,4.400000095367432,-4.494377928932187,,
2010-03-25,4.550000190734863,4.5,-1.1235891245119385,,
2010-03-24,4.400000095367432,4.400000095367432,-1.0989052448102827,,
2010-03-23,4.400000095367432,4.449999809265137,0.0,,
2010-03-22,4.300000190734863,4.400000095367432,1.1363571094088747,,
2010-03-19,4.400000095367432,4.150000095367432,2.3255790743460065,,
2010-03-18,4.25,4.400000095367432,-5.681818058668092,,
2010-03-17,4.349999904632568,4.25,3.5294140086454506,,
2010-03-16,3.900000095367432,4.300000190734863,-2.2988484327568064,,
2010-03-15,3.450000047683716,3.549999952316284,10.256412450927026,,
2010-03-12,3.5,3.450000047683716,2.898547920302406,,
2010-03-11,3.400000095367432,3.549999952316284,-1.428570066179548,,
2010-03-10,3.549999952316284,3.450000047683716,4.411760374749103,,
2010-03-09,3.549999952316284,3.5999999046325684,-2.8168987598808553,,
2010-03-08,3.549999952316284,3.5999999046325684,1.4084493799404276,,
2010-03-05,3.400000095367432,3.549999952316284,1.4084493799404276,,
2010-03-04,3.549999952316284,3.549999952316284,4.411760374749103,,
2010-03-03,3.3499999046325684,3.549999952316284,0.0,,
2010-03-02,3.3499999046325684,3.5,5.970150847083444,,
2010-03-01,3.5999999046325684,3.5999999046325684,4.477614914555761,,
2010-02-26,3.650000095367432,3.650000095367432,0.0,,
2010-02-25,3.549999952316284,3.650000095367432,0.0,,
2010-02-24,3.75,3.650000095367432,2.8169054758972707,,
2010-02-23,3.549999952316284,3.75,-2.6666641235351443,,
2010-02-22,3.650000095367432,3.650000095367432,5.633804235778114,,
2010-02-19,3.650000095367432,3.650000095367432,0.0,,
2010-02-18,3.549999952316284,3.549999952316284,0.0,,
2010-02-17,3.650000095367432,3.650000095367432,0.0,,
2010-02-16,3.75,3.650000095367432,0.0,,
2010-02-12,3.5,3.700000047683716,-2.6666641235351443,,
2010-02-11,3.799999952316284,3.650000095367432,5.714287076677595,,
2010-02-10,3.549999952316284,3.650000095367432,-3.947364706081639,,
2010-02-09,3.650000095367432,3.650000095367432,2.8169054758972707,,
2010-02-08,3.650000095367432,3.5999999046325684,0.0,,
2010-02-05,3.549999952316284,3.549999952316284,-1.3698682035193315,,
2010-02-04,3.75,3.75,0.0,,
2010-02-03,3.700000047683716,3.849999904632568,0.0,,
2010-02-02,3.75,3.75,4.05405013556028,,
2010-02-01,3.650000095367432,3.650000095367432,0.0,,
2010-01-29,3.75,3.75,0.0,,
2010-01-28,3.650000095367432,3.450000047683716,0.0,,
2010-01-27,3.799999952316284,3.799999952316284,-5.479453218030204,,
2010-01-26,3.799999952316284,3.799999952316284,0.0,,
2010-01-25,3.75,3.549999952316284,0.0,,
2010-01-22,3.700000047683716,3.700000047683716,-5.333334604899089,,
2010-01-21,4.0,3.700000047683716,0.0,,
2010-01-20,4.050000190734863,4.199999809265137,-7.4999988079071045,,
2010-01-19,4.199999809265137,4.349999904632568,3.703694110272532,,
2010-01-15,3.5999999046325684,3.75,3.5714310042713255,,
2010-01-14,3.75,3.650000095367432,4.166669426141035,,
2010-01-13,3.849999904632568,3.950000047683716,-2.6666641235351443,,
2010-01-12,4.0,3.900000095367432,2.5974063773565628,,
2010-01-11,3.950000047683716,4.099999904632568,-2.499997615814198,,
2010-01-08,4.449999809265137,3.950000047683716,3.7974646870400064,,
2010-01-07,4.550000190734863,4.599999904632568,-11.235950180051574,,
2010-01-06,4.349999904632568,4.599999904632568,1.098894764873179,,
2010-01-05,4.400000095367432,4.550000190734863,5.747126562779012,,
2010-01-04,4.599999904632568,4.599999904632568,3.409093002642436,,
2009-12-31,4.550000190734863,4.599999904632568,0.0,,
2009-12-30,4.599999904632568,4.550000190734863,1.098894764873179,,
2009-12-29,4.849999904632568,4.800000190734863,-1.0869503246587322,,
2009-12-28,4.650000095367432,4.650000095367432,-1.0309219563065746,,
2009-12-24,4.650000095367432,4.650000095367432,0.0,,
2009-12-23,4.300000190734863,4.599999904632568,0.0,,
2009-12-22,4.099999904632568,4.199999809265137,6.976737223038021,,
2009-12-21,4.099999904632568,4.150000095367432,2.4390221209414906,,
2009-12-18,3.75,4.0,1.2195168755581758,,
2009-12-17,3.900000095367432,4.0,6.666666666666667,,
2009-12-16,4.050000190734863,4.25,2.564100056083373,,
2009-12-15,4.150000095367432,4.050000190734863,4.938266662867668,,
2009-12-14,4.050000190734863,4.25,-2.4096362008327756,,
2009-12-11,4.300000190734863,4.25,4.938266662867668,,
2009-12-10,4.349999904632568,4.349999904632568,-1.162795081790876,,
2009-12-09,4.400000095367432,4.400000095367432,0.0,,
2009-12-08,4.5,4.349999904632568,0.0,,
2009-12-07,4.699999809265137,4.550000190734863,-3.333335452609592,,
2009-12-04,4.75,4.699999809265137,-3.1914813748412993,,
2009-12-03,4.699999809265137,4.75,-1.0526355944181742,,
2009-12-02,4.699999809265137,4.800000190734863,1.0638338885950083,,
2009-12-01,4.75,4.75,2.1276677771900165,,
2009-11-30,4.699999809265137,4.75,0.0,,
2009-11-27,4.599999904632568,4.650000095367432,1.0638338885950083,,
2009-11-25,4.800000190734863,4.699999809265137,1.0869606906841256,,
2009-11-24,4.699999809265137,4.550000190734863,-2.0833411978347622,,
2009-11-23,4.800000190734863,4.699999809265137,-3.1914813748412993,,
2009-11-20,4.599999904632568,4.699999809265137,-2.0833411978347622,,
2009-11-19,4.599999904632568,4.599999904632568,2.1739110153428576,,
2009-11-18,4.550000190734863,4.550000190734863,0.0,,
2009-11-17,4.5,4.75,0.0,,
2009-11-16,4.599999904632568,4.900000095367432,5.555555555555555,,
2009-11-13,4.949999809265137,4.949999809265137,6.521743412053967,,
2009-11-12,4.949999809265137,5.0,0.0,,
2009-11-11,4.800000190734863,4.800000190734863,1.010104902252232,,
2009-11-10,4.449999809265137,5.0,0.0,,
2009-11-09,4.75,4.699999809265137,12.359555377726839,,
2009-11-06,4.900000095367432,4.650000095367432,-1.0526355944181742,,
2009-11-05,5.050000190734863,4.900000095367432,-5.102040717026833,,
2009-11-04,4.949999809265137,4.949999809265137,-2.9702988059809163,,
2009-11-03,4.800000190734863,5.150000095367432,0.0,,
2009-11-02,4.400000095367432,4.400000095367432,7.291664390100464,,
2009-10-30,4.5,4.5,0.0,,
2009-10-29,5.0,5.0,0.0,,
2009-10-28,5.0,5.0,0.0,,
2009-10-27,4.800000190734863,4.650000095367432,0.0,,
2009-10-26,5.199999809265137,5.199999809265137,-3.125001862645075,,
2009-10-23,5.199999809265137,5.199999809265137,0.0,,
2009-10-22,5.199999809265137,5.199999809265137,0.0,,
2009-10-21,5.0,5.150000095367432,0.0,,
2009-10-20,5.050000190734863,5.050000190734863,3.000001907348633,,
2009-10-19,5.199999809265137,5.300000190734863,0.0,,
2009-10-16,5.099999904632568,5.25,1.9230843295715159,,
2009-10-15,5.050000190734863,5.050000190734863,2.94117839553643,,
2009-10-14,5.400000095367432,5.5,0.0,,
2009-10-13,5.550000190734863,5.5,1.8518500530834543,,
2009-10-12,5.25,5.25,-0.9009043066040483,,
2009-10-09,5.25,5.25,0.0,,
2009-10-08,5.550000190734863,5.5,0.0,,
2009-10-07,5.25,5.25,-0.9009043066040483,,
2009-10-06,5.5,5.550000190734863,0.0,,
2009-10-05,5.25,5.400000095367432,0.9090943769975142,,
2009-10-02,5.150000095367432,5.349999904632568,2.8571446736653643,,
2009-10-01,5.400000095367432,5.400000095367432,3.883491370127199,,
2009-09-30,5.449999809265137,5.5,0.0,,
2009-09-29,5.5,5.300000190734863,0.9174347244904797,,
2009-09-28,5.199999809265137,5.449999809265137,-3.6363601684570312,,
2009-09-25,5.150000095367432,5.5,4.807692484037418,,
2009-09-24,5.199999809265137,5.199999809265137,6.796114527209484,,
2009-09-23,5.199999809265137,5.199999809265137,0.0,,
2009-09-22,5.199999809265137,5.199999809265137,0.0,,
2009-09-21,5.150000095367432,5.150000095367432,0.0,,
2009-09-18,5.050000190734863,5.300000190734863,0.0,,
2009-09-17,5.050000190734863,5.25,4.950494862528325,,
2009-09-16,5.199999809265137,5.150000095367432,3.9603921130948163,,
2009-09-15,5.0,5.0,-0.9615329948400716,,
2009-09-14,4.75,5.0,0.0,,
2009-09-11,5.050000190734863,5.050000190734863,5.263157894736842,,
2009-09-10,5.050000190734863,5.050000190734863,0.0,,
2009-09-09,5.199999809265137,5.199999809265137,0.0,,
2009-09-08,5.199999809265137,5.0,0.0,,
2009-09-04,5.199999809265137,5.25,-3.8461503192516595,,
2009-09-03,4.900000095367432,5.150000095367432,0.9615421647857579,,
2009-09-02,5.25,4.849999904632568,5.102040717026833,,
2009-09-01,5.25,5.0,-7.619049435570127,,
2009-08-31,4.900000095367432,4.900000095367432,-4.761904761904762,,
2009-08-28,5.300000190734863,5.300000190734863,0.0,,
2009-08-27,5.0,5.150000095367432,0.0,,
2009-08-26,5.25,5.199999809265137,3.000001907348633,,
2009-08-25,5.199999809265137,5.150000095367432,-0.9523845854259673,,
2009-08-24,5.150000095367432,5.199999809265137,-0.9615329948400716,,
2009-08-21,5.0,5.099999904632568,0.9708682130449126,,
2009-08-20,5.25,5.0,1.9999980926513672,,
2009-08-19,4.699999809265137,4.949999809265137,-4.761904761904762,,
2009-08-18,4.849999904632568,4.849999904632568,5.319149152031316,,
2009-08-17,4.849999904632568,4.849999904632568,0.0,,
2009-08-14,4.849999904632568,4.849999904632568,0.0,,
2009-08-13,5.050000190734863,4.849999904632568,0.0,,
2009-08-12,5.099999904632568,5.0,-3.9604015554144243,,
2009-08-11,5.300000190734863,4.800000190734863,-1.960782480441495,,
2009-08-10,4.949999809265137,5.349999904632568,-9.433961924644258,,
2009-08-07,5.300000190734863,5.050000190734863,8.080810318795033,,
2009-08-06,5.099999904632568,5.5,-4.716980962322129,,
2009-08-05,5.199999809265137,5.0,7.843139271514356,,
2009-08-04,5.099999904632568,5.0,-3.8461503192516595,,
2009-08-03,5.099999904632568,5.099999904632568,-1.960782480441495,,
2009-07-31,4.75,5.099999904632568,0.0,,
2009-07-30,4.550000190734863,5.050000190734863,7.368419044896175,,
2009-07-29,4.400000095367432,4.400000095367432,10.989010528354413,,
2009-07-28,4.349999904632568,4.25,0.0,,
2009-07-27,4.349999904632568,4.599999904632568,-2.2988484327568064,,
2009-07-24,4.650000095367432,4.650000095367432,5.747126562779012,,
2009-07-23,4.599999904632568,4.650000095367432,0.0,,
2009-07-22,4.550000190734863,4.550000190734863,1.0869606906841256,,
2009-07-21,4.550000190734863,4.400000095367432,0.0,,
2009-07-20,4.550000190734863,4.550000190734863,-3.2967052544937445,,
2009-07-17,4.5,4.5,0.0,,
2009-07-16,4.400000095367432,4.25,0.0,,
2009-07-15,4.300000190734863,4.300000190734863,-3.409093002642436,,
2009-07-14,4.199999809265137,4.25,0.0,,
2009-07-13,4.400000095367432,4.300000190734863,1.1904807858458375,,
2009-07-10,4.550000190734863,4.449999809265137,-2.2727250560256556,,
2009-07-09,4.699999809265137,4.800000190734863,-2.1978104896205655,,
2009-07-08,4.5,4.800000190734863,2.1276677771900165,,
2009-07-07,4.75,4.900000095367432,6.666670905219184,,
2009-07-06,4.599999904632568,5.0,3.157896744577508,,
2009-07-02,4.849999904632568,4.699999809265137,8.695654427396825,,
2009-07-01,4.849999904632568,4.849999904632568,-3.0927855323080777,,
2009-06-30,5.050000190734863,4.849999904632568,0.0,,
2009-06-29,4.900000095367432,4.849999904632568,-3.9604015554144243,,
2009-06-26,4.800000190734863,4.949999809265137,-1.020412035953521,,
2009-06-25,5.0,5.0,3.1249919285380074,,
2009-06-24,5.0,5.0,0.0,,
2009-06-23,4.949999809265137,5.0,0.0,,
2009-06-22,5.300000190734863,5.0,1.010104902252232,,
2009-06-19,5.349999904632568,5.349999904632568,-5.66038075355743,,
2009-06-18,5.349999904632568,5.349999904632568,0.0,,
2009-06-17,5.449999809265137,5.349999904632568,0.0,,
2009-06-16,5.5,5.349999904632568,-1.834860699674998,,
2009-06-15,5.199999809265137,5.449999809265137,-2.72727446122603,,
2009-06-12,5.400000095367432,5.349999904632568,4.807692484037418,,
2009-06-11,5.349999904632568,5.449999809265137,-0.9259294417005213,,
2009-06-10,5.449999809265137,5.449999809265137,1.8691571292548694,,
2009-06-09,5.300000190734863,5.449999809265137,0.0,,
2009-06-08,5.25,5.5,2.8301813798515254,,
2009-06-05,5.599999904632568,5.599999904632568,4.761904761904762,,
2009-06-04,5.599999904632568,5.699999809265137,0.0,,
2009-06-03,5.449999809265137,5.449999809265137,1.7857126131349395,,
2009-06-02,5.75,5.599999904632568,0.0,,
2009-06-01,5.599999904632568,5.550000190734863,-2.608697310737942,,
2009-05-29,5.699999809265137,5.699999809265137,-0.8928520490927705,,
2009-05-28,5.550000190734863,5.550000190734863,0.0,,
2009-05-27,5.550000190734863,5.300000190734863,0.0,,
2009-05-26,5.199999809265137,5.349999904632568,-4.504504349699816,,
2009-05-22,5.099999904632568,5.449999809265137,2.884617324411588,,
2009-05-21,5.400000095367432,5.0,6.86274335641942,,
2009-05-20,5.349999904632568,5.5,-7.407409042651405,,
2009-05-19,5.449999809265137,5.300000190734863,2.8037401503044226,,
2009-05-18,5.5,5.5,-2.752286674859517,,
2009-05-15,5.400000095367432,5.5,0.0,,
2009-05-14,5.449999809265137,5.5,1.8518500530834543,,
2009-05-13,5.800000190734863,5.349999904632568,0.9174347244904797,,
2009-05-12,5.75,5.800000190734863,-7.758625367308474,,
2009-05-11,5.0,5.599999904632568,0.8695685345193614,,
2009-05-08,4.150000095367432,4.25,11.999998092651367,,
2009-05-07,3.950000047683716,4.050000190734863,2.4096362008327756,,
2009-05-06,3.950000047683716,3.950000047683716,2.53164916060666,,
2009-05-05,3.5,3.5999999046325684,0.0,,
2009-05-04,3.650000095367432,3.3499999046325684,2.857140132359096,,
2009-05-01,3.5999999046325684,3.5,-8.219183093053147,,
2009-04-30,3.5,3.5,-2.7777752022683675,,
2009-04-29,3.299999952316284,3.549999952316284,0.0,,
2009-04-28,3.549999952316284,3.549999952316284,7.5757576852243265,,
2009-04-27,3.5999999046325684,3.549999952316284,0.0,,
2009-04-24,3.549999952316284,3.549999952316284,-1.3888876011341837,,
2009-04-23,3.150000095367432,3.450000047683716,0.0,,
2009-04-22,3.25,3.400000095367432,9.5238077217039,,
2009-04-21,3.200000047683716,3.5,4.61538754976714,,
2009-04-20,4.050000190734863,4.050000190734863,9.374998370185518,,
2009-04-17,4.050000190734863,4.050000190734863,0.0,,
2009-04-16,3.5,4.050000190734863,0.0,,
2009-04-15,3.450000047683716,3.549999952316284,15.714291163853236,,
2009-04-14,3.5,3.549999952316284,2.898547920302406,,
2009-04-13,3.400000095367432,3.450000047683716,1.428570066179548,,
2009-04-09,3.5,3.5,1.4705867915830257,,
2009-04-08,4.099999904632568,3.5999999046325684,0.0,,
2009-04-07,3.25,3.700000047683716,-12.195122234882314,,
2009-04-06,2.700000047683716,2.900000095367432,13.846155313345102,,
2009-04-03,2.900000095367432,2.900000095367432,7.407409042651422,,
2009-04-02,2.8499999046325684,2.900000095367432,0.0,,
2009-04-01,2.75,2.75,1.7543927160695791,,
2009-03-31,2.700000047683716,2.700000047683716,0.0,,
2009-03-30,2.5999999046325684,2.700000047683716,0.0,,
2009-03-27,2.75,2.900000095367432,3.8461594891973454,,
2009-03-26,2.5999999046325684,2.5999999046325684,5.454548922452076,,
2009-03-25,2.5999999046325684,2.5999999046325684,0.0,,
2009-03-24,2.5999999046325684,2.5999999046325684,0.0,,
2009-03-23,2.450000047683716,2.5999999046325684,0.0,,
2009-03-20,2.650000095367432,2.650000095367432,6.122443021609968,,
2009-03-19,2.650000095367432,2.650000095367432,0.0,,
2009-03-18,2.5,2.5,0.0,,
2009-03-17,2.25,2.5,0.0,,
2009-03-16,2.450000047683716,2.450000047683716,11.11111111111111,,
2009-03-13,2.450000047683716,2.450000047683716,0.0,,
2009-03-12,2.549999952316284,2.450000047683716,0.0,,
2009-03-11,2.450000047683716,2.450000047683716,-3.92156496088299,,
2009-03-10,2.450000047683716,2.450000047683716,0.0,,
2009-03-09,2.400000095367432,2.450000047683716,0.0,,
2009-03-06,2.25,2.25,2.083331263727675,,
2009-03-05,2.5999999046325684,2.25,0.0,,
2009-03-04,2.5,2.3499999046325684,-13.461535287326493,,
2009-03-03,2.400000095367432,2.400000095367432,-6.000003814697266,,
2009-03-02,2.549999952316284,2.400000095367432,0.0,,
2009-02-27,2.75,2.5999999046325684,-5.882347441324468,,
2009-02-26,2.900000095367432,2.75,-5.45454892245206,,
2009-02-25,2.799999952316284,2.799999952316284,-5.172416911538996,,
2009-02-24,2.549999952316284,2.5999999046325684,0.0,,
2009-02-23,2.450000047683716,2.450000047683716,1.960782480441495,,
2009-02-20,2.5,2.549999952316284,0.0,,
2009-02-19,2.3499999046325684,2.549999952316284,1.9999980926513672,,
2009-02-18,2.650000095367432,2.650000095367432,8.51064067234448,,
2009-02-17,2.5999999046325684,2.650000095367432,0.0,,
2009-02-13,2.5999999046325684,2.700000047683716,1.9230843295715332,,
2009-02-12,2.450000047683716,2.5,3.8461594891973454,,
2009-02-11,2.549999952316284,2.549999952316284,2.040814340536656,,
2009-02-10,2.549999952316284,2.549999952316284,0.0,,
2009-02-09,2.549999952316284,2.549999952316284,0.0,,
2009-02-06,2.5,2.549999952316284,0.0,,
2009-02-05,2.5999999046325684,2.650000095367432,1.9999980926513672,,
2009-02-04,2.5999999046325684,2.5999999046325684,1.9230843295715332,,
2009-02-03,2.650000095367432,2.650000095367432,0.0,,
2009-02-02,2.650000095367432,2.650000095367432,0.0,,
2009-01-30,2.650000095367432,2.650000095367432,0.0,,
2009-01-29,2.799999952316284,2.700000047683716,0.0,,
2009-01-28,2.700000047683716,2.700000047683716,-3.571425226269879,,
2009-01-27,2.75,2.700000047683716,0.0,,
2009-01-26,2.75,2.650000095367432,-1.8181800842285156,,
2009-01-23,2.700000047683716,2.700000047683716,-3.6363601684570153,,
2009-01-22,2.700000047683716,2.700000047683716,0.0,,
2009-01-21,2.700000047683716,2.700000047683716,0.0,,
2009-01-20,2.5,2.450000047683716,0.0,,
2009-01-16,2.700000047683716,2.5999999046325684,-1.9999980926513672,,
2009-01-15,2.5,2.5,-3.703708936484497,,
2009-01-14,2.25,2.549999952316284,0.0,,
2009-01-13,2.650000095367432,2.650000095367432,13.333331214057075,,
2009-01-12,2.5999999046325684,2.650000095367432,0.0,,
2009-01-09,2.650000095367432,2.650000095367432,1.9230843295715332,,
2009-01-08,2.900000095367432,2.8499999046325684,0.0,,
2009-01-07,2.549999952316284,2.900000095367432,-1.7241444513997048,,
2009-01-06,2.700000047683716,2.75,13.725496062587233,,
2009-01-05,2.0,2.0999999046325684,1.8518500530834543,,
2009-01-02,2.0,1.899999976158142,4.999995231628418,,
2008-12-31,1.5499999523162842,1.4500000476837158,-5.0000011920928955,,
2008-12-30,1.5499999523162842,1.5499999523162842,-6.451606948963502,,
2008-12-29,1.5,1.5499999523162842,0.0,,
2008-12-26,1.2999999523162842,1.2999999523162842,3.3333301544189453,,
2008-12-24,1.2999999523162842,1.2999999523162842,0.0,,
2008-12-23,1.2999999523162842,1.399999976158142,0.0,,
2008-12-22,1.5,1.5,7.692309808449005,,
2008-12-19,1.5,1.5,0.0,,
2008-12-18,1.5,1.399999976158142,0.0,,
2008-12-17,1.2999999523162842,1.2999999523162842,-6.66666825612386,,
2008-12-16,1.149999976158142,1.2999999523162842,0.0,,
2008-12-15,1.25,1.399999976158142,13.043476458082539,,
2008-12-12,1.600000023841858,1.2000000476837158,11.999998092651367,,
2008-12-11,1.4500000476837158,1.4500000476837158,-24.99999813735488,,
2008-12-10,1.4500000476837158,1.4500000476837158,0.0,,
2008-12-09,1.399999976158142,1.4500000476837158,0.0,,
2008-12-08,1.350000023841858,1.5,3.571433741219278,,
2008-12-05,1.4500000476837158,1.5499999523162842,11.111109148818315,,
2008-12-04,1.600000023841858,1.600000023841858,6.8965449202785845,,
2008-12-03,1.600000023841858,1.600000023841858,0.0,,
2008-12-02,1.600000023841858,1.5,0.0,,
2008-12-01,1.4500000476837158,1.4500000476837158,-6.2500013969838415,,
2008-11-28,1.4500000476837158,1.4500000476837158,0.0,,
2008-11-26,1.5,1.5,0.0,,
2008-11-25,1.4500000476837158,1.4500000476837158,0.0,,
2008-11-24,1.5,1.399999976158142,0.0,,
2008-11-21,1.4500000476837158,1.4500000476837158,-6.66666825612386,,
2008-11-20,1.5,1.5,0.0,,
2008-11-19,1.5,1.5,0.0,,
2008-11-18,1.600000023841858,1.5,0.0,,
2008-11-17,1.5,1.5,-6.2500013969838415,,
2008-11-14,1.75,1.75,0.0,,
2008-11-13,1.7000000476837158,1.75,0.0,,
2008-11-12,1.5499999523162842,1.5499999523162842,2.941173583166078,,
2008-11-11,1.7000000476837158,1.7999999523162842,0.0,,
2008-11-10,1.950000047683716,1.950000047683716,5.882347166332156,,
2008-11-07,1.950000047683716,1.950000047683716,0.0,,
2008-11-06,1.649999976158142,1.600000023841858,0.0,,
2008-11-05,2.049999952316284,1.850000023841858,-3.0303001841675177,,
2008-11-04,2.0,2.150000095367432,-9.756094298853393,,
2008-11-03,1.850000023841858,1.850000023841858,7.500004768371604,,
2008-10-31,1.649999976158142,1.7000000476837158,0.0,,
2008-10-30,1.600000023841858,1.649999976158142,3.0303074089730497,,
2008-10-29,1.649999976158142,1.649999976158142,3.124996973201678,,
2008-10-28,1.350000023841858,1.5499999523162842,0.0,,
2008-10-27,1.649999976158142,1.7000000476837158,14.814809254985223,,
2008-10-24,1.5,1.5,3.0303074089730497,,
2008-10-23,1.75,1.75,0.0,,
2008-10-22,1.850000023841858,1.850000023841858,0.0,,
2008-10-21,2.0,2.0,0.0,,
2008-10-20,2.0,2.0,0.0,,
2008-10-17,1.899999976158142,1.899999976158142,0.0,,
2008-10-16,2.049999952316284,2.049999952316284,0.0,,
2008-10-15,1.7999999523162842,1.7999999523162842,0.0,,
2008-10-14,2.5999999046325684,2.5999999046325684,0.0,,
2008-10-13,1.7999999523162842,1.7999999523162842,0.0,,
2008-10-10,1.7999999523162842,1.7999999523162842,0.0,,
2008-10-09,1.950000047683716,1.950000047683716,0.0,,
2008-10-08,2.400000095367432,2.400000095367432,0.0,,
2008-10-07,2.549999952316284,2.549999952316284,0.0,,
2008-10-06,2.5,2.5,0.0,,
2008-10-03,3.150000095367432,3.150000095367432,0.0,,
2008-10-02,2.950000047683716,2.950000047683716,0.0,,
2008-10-01,3.299999952316284,3.299999952316284,0.0,,
2008-09-30,3.299999952316284,3.299999952316284,0.0,,
2008-09-29,3.200000047683716,3.200000047683716,0.0,,
2008-09-26,3.5999999046325684,3.5999999046325684,0.0,,
2008-09-25,3.799999952316284,3.799999952316284,0.0,,
2008-09-24,3.549999952316284,3.549999952316284,0.0,,
2008-09-23,3.75,3.75,0.0,,
2008-09-22,3.900000095367432,3.900000095367432,0.0,,
2008-09-19,4.050000190734863,4.050000190734863,0.0,,
2008-09-18,3.549999952316284,3.549999952316284,0.0,,
2008-09-17,3.5999999046325684,3.5999999046325684,0.0,,
2008-09-16,3.5999999046325684,3.5999999046325684,0.0,,
2008-09-15,3.75,3.75,0.0,,
2008-09-12,3.75,3.75,0.0,,
2008-09-11,3.75,3.75,0.0,,
2008-09-10,3.75,3.75,0.0,,
2008-09-09,3.700000047683716,3.700000047683716,0.0,,
2008-09-08,4.199999809265137,4.199999809265137,0.0,,
2008-09-05,4.050000190734863,4.050000190734863,0.0,,
2008-09-04,4.25,4.25,0.0,,
2008-09-03,4.25,4.25,0.0,,
2008-09-02,4.400000095367432,4.400000095367432,0.0,,
2008-08-29,4.400000095367432,4.400000095367432,0.0,,
2008-08-28,4.400000095367432,4.400000095367432,0.0,,
2008-08-27,4.25,4.25,0.0,,
2008-08-26,4.550000190734863,4.550000190734863,0.0,,
2008-08-25,4.0,4.0,0.0,,
2008-08-22,4.400000095367432,4.400000095367432,0.0,,
2008-08-21,4.5,4.5,0.0,,
2008-08-20,4.449999809265137,4.449999809265137,0.0,,
2008-08-19,4.5,4.5,0.0,,
2008-08-18,4.5,4.5,0.0,,
2008-08-15,4.650000095367432,4.650000095367432,0.0,,
2008-08-14,5.0,5.0,0.0,,
2008-08-13,4.550000190734863,4.550000190734863,0.0,,
2008-08-12,4.449999809265137,4.449999809265137,0.0,,
2008-08-11,4.5,4.5,0.0,,
2008-08-08,4.5,4.5,0.0,,
2008-08-07,4.449999809265137,4.449999809265137,0.0,,
2008-08-06,4.400000095367432,4.400000095367432,0.0,,
2008-08-05,4.199999809265137,4.199999809265137,0.0,,
2008-08-04,4.449999809265137,4.449999809265137,0.0,,
2008-08-01,4.449999809265137,4.449999809265137,0.0,,
2008-07-31,4.650000095367432,4.650000095367432,0.0,,
2008-07-30,4.650000095367432,4.650000095367432,0.0,,
2008-07-29,4.400000095367432,4.400000095367432,0.0,,
2008-07-28,4.449999809265137,4.449999809265137,0.0,,
2008-07-25,4.449999809265137,4.449999809265137,0.0,,
2008-07-24,4.25,4.25,0.0,,
2008-07-23,4.25,4.25,0.0,,
2008-07-22,4.5,4.5,0.0,,
2008-07-21,4.75,4.75,0.0,,
2008-07-18,4.550000190734863,4.550000190734863,0.0,,
2008-07-17,4.75,4.75,0.0,,
2008-07-16,4.75,4.75,0.0,,
2008-07-15,4.5,4.5,0.0,,
2008-07-14,4.75,4.75,0.0,,
2008-07-11,4.75,4.75,0.0,,
2008-07-10,4.75,4.75,0.0,,
2008-07-09,4.5,4.5,0.0,,
2008-07-08,4.150000095367432,4.150000095367432,0.0,,
2008-07-07,4.699999809265137,4.699999809265137,0.0,,
2008-07-03,5.199999809265137,5.199999809265137,0.0,,
2008-07-02,5.25,5.25,0.0,,
2008-07-01,4.900000095367432,4.900000095367432,0.0,,
2008-06-30,4.900000095367432,4.900000095367432,0.0,,
2008-06-27,5.199999809265137,5.199999809265137,0.0,,
2008-06-26,4.949999809265137,4.949999809265137,0.0,,
2008-06-25,5.25,5.25,0.0,,
2008-06-24,4.550000190734863,4.550000190734863,0.0,,
2008-06-23,4.949999809265137,4.949999809265137,0.0,,
2008-06-20,4.949999809265137,4.949999809265137,0.0,,
2008-06-19,5.150000095367432,5.150000095367432,0.0,,
2008-06-18,5.099999904632568,5.099999904632568,0.0,,
2008-06-17,5.0,5.0,0.0,,
2008-06-16,5.099999904632568,5.099999904632568,0.0,,
2008-06-13,4.900000095367432,4.900000095367432,0.0,,
2008-06-12,5.449999809265137,5.449999809265137,0.0,,
2008-06-11,5.199999809265137,5.199999809265137,0.0,,
2008-06-10,5.949999809265137,5.949999809265137,0.0,,
2008-06-09,6.449999809265137,6.449999809265137,0.0,,
2008-06-06,6.5,6.5,0.0,,
2008-06-05,7.050000190734863,7.050000190734863,0.0,,
2008-06-04,7.050000190734863,7.050000190734863,0.0,,
2008-06-03,7.099999904632568,7.099999904632568,0.0,,
2008-06-02,7.0,7.0,0.0,,
2008-05-30,7.050000190734863,7.050000190734863,0.0,,
2008-05-29,7.050000190734863,7.050000190734863,0.0,,
2008-05-28,7.199999809265137,7.199999809265137,0.0,,
2008-05-27,7.199999809265137,7.199999809265137,0.0,,
2008-05-23,6.849999904632568,6.849999904632568,0.0,,
2008-05-22,6.849999904632568,6.849999904632568,0.0,,
2008-05-21,6.650000095367432,6.650000095367432,0.0,,
2008-05-20,6.699999809265137,6.699999809265137,0.0,,
2008-05-19,6.5,6.5,0.0,,
2008-05-16,6.5,6.5,0.0,,
2008-05-15,6.300000190734863,6.300000190734863,0.0,,
2008-05-14,6.099999904632568,6.099999904632568,0.0,,
2008-05-13,6.0,6.0,0.0,,
2008-05-12,6.0,6.0,0.0,,
2008-05-09,6.0,6.0,0.0,,
2008-05-08,6.050000190734863,6.050000190734863,0.0,,
2008-05-07,6.25,6.25,0.0,,
2008-05-06,5.949999809265137,5.949999809265137,0.0,,
2008-05-05,5.900000095367432,5.900000095367432,0.0,,
2008-05-02,5.900000095367432,5.900000095367432,0.0,,
2008-05-01,5.800000190734863,5.800000190734863,0.0,,
2008-04-30,5.599999904632568,5.599999904632568,0.0,,
2008-04-29,5.550000190734863,5.550000190734863,0.0,,
2008-04-28,5.900000095367432,5.900000095367432,0.0,,
2008-04-25,5.650000095367432,5.650000095367432,0.0,,
2008-04-24,5.400000095367432,5.400000095367432,0.0,,
2008-04-23,5.400000095367432,5.400000095367432,0.0,,
2008-04-22,5.849999904632568,5.849999904632568,0.0,,
2008-04-21,5.849999904632568,5.849999904632568,0.0,,
2008-04-18,5.849999904632568,5.849999904632568,0.0,,
2008-04-17,5.25,5.25,0.0,,
2008-04-16,5.75,5.75,0.0,,
2008-04-15,5.75,5.75,0.0,,
2008-04-14,5.75,5.75,0.0,,
2008-04-11,5.75,5.75,0.0,,
2008-04-10,5.849999904632568,5.849999904632568,0.0,,
2008-04-09,6.400000095367432,6.400000095367432,0.0,,
2008-04-08,6.400000095367432,6.400000095367432,0.0,,
2008-04-07,5.949999809265137,5.949999809265137,0.0,,
2008-04-04,6.0,6.0,0.0,,
2008-04-03,6.099999904632568,6.099999904632568,0.0,,
2008-04-02,6.25,6.25,0.0,,
2008-04-01,6.849999904632568,6.849999904632568,0.0,,
2008-03-31,5.800000190734863,5.800000190734863,0.0,,
2008-03-28,4.050000190734863,4.050000190734863,0.0,,
2008-03-27,3.75,3.75,0.0,,
2008-03-26,3.900000095367432,3.900000095367432,0.0,,
2008-03-25,4.0,4.0,0.0,,
2008-03-24,4.0,4.0,0.0,,
2008-03-20,3.900000095367432,3.900000095367432,0.0,,
2008-03-19,4.0,4.0,0.0,,
2008-03-18,4.0,4.0,0.0,,
2008-03-17,4.050000190734863,4.050000190734863,0.0,,
2008-03-14,4.150000095367432,4.150000095367432,0.0,,
2008-03-13,4.150000095367432,4.150000095367432,0.0,,
2008-03-12,4.0,4.0,0.0,,
2008-03-11,4.050000190734863,4.050000190734863,0.0,,
2008-03-10,4.0,4.0,0.0,,
2008-03-07,4.0,4.0,0.0,,
2008-03-06,4.050000190734863,4.050000190734863,0.0,,
2008-03-05,4.0,4.0,0.0,,
2008-03-04,4.0,4.0,0.0,,
2008-03-03,4.25,4.25,0.0,,
2008-02-29,4.650000095367432,4.650000095367432,0.0,,
2008-02-28,4.650000095367432,4.650000095367432,0.0,,
2008-02-27,4.650000095367432,4.650000095367432,0.0,,
2008-02-26,4.599999904632568,4.599999904632568,0.0,,
2008-02-25,4.599999904632568,4.599999904632568,0.0,,
2008-02-22,4.599999904632568,4.599999904632568,0.0,,
2008-02-21,4.599999904632568,4.599999904632568,0.0,,
2008-02-20,4.599999904632568,4.599999904632568,0.0,,
2008-02-19,4.599999904632568,4.599999904632568,0.0,,
2008-02-15,4.599999904632568,4.599999904632568,0.0,,
2008-02-14,4.599999904632568,4.599999904632568,0.0,,
2008-02-13,4.599999904632568,4.599999904632568,0.0,,
2008-02-12,4.599999904632568,4.599999904632568,0.0,,
2008-02-11,4.5,4.5,0.0,,
2008-02-08,4.5,4.5,0.0,,
2008-02-07,4.25,4.25,0.0,,
2008-02-06,4.400000095367432,4.400000095367432,0.0,,
2008-02-05,4.800000190734863,4.800000190734863,0.0,,
2008-02-04,4.949999809265137,4.949999809265137,0.0,,
2008-02-01,4.949999809265137,4.949999809265137,0.0,,
2008-01-31,4.699999809265137,4.699999809265137,0.0,,
2008-01-30,4.0,4.0,0.0,,
2008-01-29,4.050000190734863,4.050000190734863,0.0,,
2008-01-28,5.0,5.0,0.0,,
2008-01-25,5.0,5.0,0.0,,
2008-01-24,5.0,5.0,0.0,,
2008-01-23,5.0,5.0,0.0,,
2008-01-22,5.0,5.0,0.0,,
2008-01-18,5.0,5.0,0.0,,
2008-01-17,5.0,5.0,0.0,,
2008-01-16,5.0,5.0,0.0,,
2008-01-15,5.0,5.0,0.0,,
2008-01-14,5.0,5.0,0.0,,
2008-01-11,4.849999904632568,4.849999904632568,0.0,,
2008-01-10,4.949999809265137,4.949999809265137,0.0,,
2008-01-09,5.199999809265137,5.199999809265137,0.0,,
2008-01-08,5.150000095367432,5.150000095367432,0.0,,
2008-01-07,5.099999904632568,5.099999904632568,0.0,,
2008-01-04,5.099999904632568,5.099999904632568,0.0,,
2008-01-03,5.099999904632568,5.099999904632568,0.0,,
2008-01-02,5.099999904632568,5.099999904632568,0.0,,
2007-12-31,4.550000190734863,4.550000190734863,0.0,,
2007-12-28,4.650000095367432,4.650000095367432,0.0,,
2007-12-27,4.599999904632568,4.599999904632568,0.0,,
2007-12-26,4.800000190734863,4.800000190734863,0.0,,
2007-12-24,4.800000190734863,4.800000190734863,0.0,,
2007-12-21,4.800000190734863,4.800000190734863,0.0,,
2007-12-20,4.800000190734863,4.800000190734863,0.0,,
2007-12-19,5.449999809265137,5.449999809265137,0.0,,
2007-12-18,5.449999809265137,5.449999809265137,0.0,,
2007-12-17,5.449999809265137,5.449999809265137,0.0,,
2007-12-14,5.449999809265137,5.449999809265137,0.0,,
2007-12-13,5.449999809265137,5.449999809265137,0.0,,
2007-12-12,5.449999809265137,5.449999809265137,0.0,,
2007-12-11,5.449999809265137,5.449999809265137,0.0,,
2007-12-10,5.650000095367432,5.650000095367432,0.0,,
2007-12-07,5.650000095367432,5.650000095367432,0.0,,
2007-12-06,5.599999904632568,5.599999904632568,0.0,,
2007-12-05,5.400000095367432,5.400000095367432,0.0,,
2007-12-04,5.699999809265137,5.699999809265137,0.0,,
2007-12-03,5.900000095367432,5.900000095367432,0.0,,
2007-11-30,6.050000190734863,6.050000190734863,0.0,,
2007-11-29,6.050000190734863,6.050000190734863,0.0,,
2007-11-28,6.050000190734863,6.050000190734863,0.0,,
2007-11-27,6.050000190734863,6.050000190734863,0.0,,
2007-11-26,6.050000190734863,6.050000190734863,0.0,,
2007-11-23,5.599999904632568,5.599999904632568,0.0,,
2007-11-21,5.5,5.5,0.0,,
2007-11-20,5.5,5.5,0.0,,
2007-11-19,5.599999904632568,5.599999904632568,0.0,,
2007-11-16,6.300000190734863,6.300000190734863,0.0,,
2007-11-15,6.300000190734863,6.300000190734863,0.0,,
2007-11-14,6.300000190734863,6.300000190734863,0.0,,
2007-11-13,6.199999809265137,6.199999809265137,0.0,,
2007-11-12,6.25,6.25,0.0,,
2007-11-09,6.25,6.25,0.0,,
2007-11-08,6.949999809265137,6.949999809265137,0.0,,
2007-11-07,6.949999809265137,6.949999809265137,0.0,,
2007-11-06,6.949999809265137,6.949999809265137,0.0,,
2007-11-05,6.949999809265137,6.949999809265137,0.0,,
2007-11-02,7.0,7.0,0.0,,
2007-11-01,7.0,7.0,0.0,,
2007-10-31,7.400000095367432,7.400000095367432,0.0,,
2007-10-30,7.400000095367432,7.400000095367432,0.0,,
2007-10-29,7.75,7.75,0.0,,
2007-10-26,7.75,7.75,0.0,,
2007-10-25,7.949999809265137,7.949999809265137,0.0,,
2007-10-24,8.399999618530273,8.399999618530273,0.0,,
2007-10-23,8.399999618530273,8.399999618530273,0.0,,
2007-10-22,8.399999618530273,8.399999618530273,0.0,,
2007-10-19,8.5,8.5,0.0,,
2007-10-18,8.5,8.5,0.0,,
2007-10-17,8.699999809265137,8.699999809265137,0.0,,
2007-10-16,8.75,8.75,0.0,,
2007-10-15,8.75,8.75,0.0,,
2007-10-12,8.399999618530273,8.399999618530273,0.0,,
2007-10-11,8.399999618530273,8.399999618530273,0.0,,
2007-10-10,8.5,8.5,0.0,,
2007-10-09,8.949999809265137,8.949999809265137,0.0,,
2007-10-08,7.300000190734863,7.300000190734863,0.0,,
2007-10-05,7.300000190734863,7.300000190734863,0.0,,
2007-10-04,6.449999809265137,6.449999809265137,0.0,,
2007-10-03,6.449999809265137,6.449999809265137,0.0,,
2007-10-02,6.449999809265137,6.449999809265137,0.0,,
2007-10-01,6.5,6.5,0.0,,
2007-09-28,6.550000190734863,6.550000190734863,0.0,,
2007-09-27,6.800000190734863,6.800000190734863,0.0,,
2007-09-26,6.800000190734863,6.800000190734863,0.0,,
2007-09-25,6.800000190734863,6.800000190734863,0.0,,
2007-09-24,6.650000095367432,6.650000095367432,0.0,,
2007-09-21,6.5,6.5,0.0,,
2007-09-20,6.25,6.25,0.0,,
2007-09-19,6.349999904632568,6.349999904632568,0.0,,
2007-09-18,6.349999904632568,6.349999904632568,0.0,,
2007-09-17,6.199999809265137,6.199999809265137,0.0,,
2007-09-14,6.0,6.0,0.0,,
2007-09-13,5.699999809265137,5.699999809265137,0.0,,
2007-09-12,6.0,6.0,0.0,,
2007-09-11,6.0,6.0,0.0,,
2007-09-10,6.0,6.0,0.0,,
2007-09-07,6.0,6.0,0.0,,
2007-09-06,6.0,6.0,0.0,,
2007-09-05,5.699999809265137,5.699999809265137,0.0,,
2007-09-04,5.699999809265137,5.699999809265137,0.0,,
2007-08-31,5.699999809265137,5.699999809265137,0.0,,
2007-08-30,5.699999809265137,5.699999809265137,0.0,,
2007-08-29,5.699999809265137,5.699999809265137,0.0,,
2007-08-28,6.0,6.0,0.0,,
2007-08-27,6.0,6.0,0.0,,
2007-08-24,5.75,5.75,0.0,,
2007-08-23,6.25,6.25,0.0,,
2007-08-22,6.25,6.25,0.0,,
2007-08-21,5.949999809265137,5.949999809265137,0.0,,
2007-08-20,5.5,5.5,0.0,,
2007-08-17,5.599999904632568,5.599999904632568,0.0,,
2007-08-16,5.050000190734863,5.050000190734863,0.0,,
2007-08-15,5.25,5.25,0.0,,
2007-08-14,5.949999809265137,5.949999809265137,0.0,,
2007-08-13,6.849999904632568,6.849999904632568,0.0,,
2007-08-10,6.849999904632568,6.849999904632568,0.0,,
2007-08-09,7.050000190734863,7.050000190734863,0.0,,
2007-08-08,6.550000190734863,6.550000190734863,0.0,,
2007-08-07,6.699999809265137,6.699999809265137,0.0,,
2007-08-06,6.300000190734863,6.300000190734863,0.0,,
2007-08-03,6.300000190734863,6.300000190734863,0.0,,
2007-08-02,6.050000190734863,6.050000190734863,0.0,,
2007-08-01,6.400000095367432,6.400000095367432,0.0,,
2007-07-31,5.550000190734863,5.550000190734863,0.0,,
2007-07-30,5.550000190734863,5.550000190734863,0.0,,
2007-07-27,6.25,6.25,0.0,,
2007-07-26,6.300000190734863,6.300000190734863,0.0,,