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

Antares Pharma (NQ: ATRS )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.770 3.820 3.630 3.670 958,200 -0.12(-3.17%)
Jan 30, 2020 3.810 3.850 3.660 3.790 1,290,777 -0.01(-0.26%)
Jan 29, 2020 3.920 3.960 3.760 3.800 2,266,662 -0.11(-2.81%)
Jan 28, 2020 4.040 4.050 3.900 3.910 1,182,312 -0.11(-2.74%)
Jan 27, 2020 4.000 4.150 3.970 4.020 1,602,864 +0.03(+0.88%)
Jan 24, 2020 4.100 4.110 3.920 3.985 1,815,900 -0.13(-3.04%)
Jan 23, 2020 4.240 4.240 4.095 4.110 1,242,062 -0.13(-3.07%)
Jan 22, 2020 4.220 4.320 4.210 4.240 879,689 +0.05(+1.19%)
Jan 21, 2020 4.250 4.290 4.150 4.190 1,607,500 -0.05(-1.18%)
Jan 17, 2020 4.470 4.470 4.240 4.240 1,422,600 -0.20(-4.50%)
Jan 16, 2020 4.530 4.580 4.440 4.440 697,994 -0.05(-1.11%)
Jan 15, 2020 4.500 4.570 4.470 4.490 998,619 -0.05(-1.10%)
Jan 14, 2020 4.450 4.580 4.400 4.540 1,632,917 +0.11(+2.48%)
Jan 13, 2020 4.510 4.590 4.330 4.430 1,576,347 -0.03(-0.67%)
Jan 10, 2020 4.380 4.590 4.380 4.460 2,206,600 +0.08(+1.83%)
Jan 09, 2020 4.300 4.410 4.235 4.380 1,708,039 +0.11(+2.58%)
Jan 08, 2020 4.170 4.310 4.170 4.270 1,415,947 +0.07(+1.67%)
Jan 07, 2020 4.260 4.290 4.180 4.200 1,004,376 -0.08(-1.87%)
Jan 06, 2020 4.230 4.300 4.140 4.280 1,355,662 +0.02(+0.47%)
Jan 03, 2020 4.270 4.315 4.160 4.260 981,900 +0.00(+0.00%)
Jan 02, 2020 4.610 4.650 4.150 4.260 3,975,468 -0.44(-9.36%)
Dec 31, 2019 4.650 4.730 4.620 4.700 642,100 +0.05(+1.08%)
Dec 30, 2019 4.710 4.725 4.620 4.650 718,344 -0.06(-1.27%)
Dec 27, 2019 4.750 4.790 4.660 4.710 898,600 -0.05(-1.05%)
Dec 26, 2019 4.850 4.860 4.750 4.760 599,196 -0.09(-1.86%)
Dec 24, 2019 4.790 4.870 4.760 4.850 435,100 +0.07(+1.46%)
Dec 23, 2019 4.700 4.840 4.630 4.780 1,012,677 +0.05(+1.06%)
Dec 20, 2019 4.800 4.810 4.710 4.730 1,175,800 -0.07(-1.46%)
Dec 19, 2019 4.860 4.870 4.770 4.800 809,851 -0.06(-1.23%)
Dec 18, 2019 4.740 4.900 4.710 4.860 1,178,122 +0.15(+3.18%)
Dec 17, 2019 4.670 4.730 4.634 4.710 798,939 +0.04(+0.86%)
Dec 16, 2019 4.660 4.730 4.550 4.670 897,619 +0.00(+0.00%)
Dec 13, 2019 4.720 4.750 4.590 4.670 1,229,400 -0.05(-1.06%)
Dec 12, 2019 4.760 4.800 4.660 4.720 1,265,971 -0.04(-0.84%)
Dec 11, 2019 4.850 4.861 4.730 4.760 716,624 -0.10(-2.06%)
Dec 10, 2019 4.740 4.880 4.700 4.860 1,473,097 +0.14(+2.97%)
Dec 09, 2019 4.810 4.860 4.530 4.720 2,878,090 -0.17(-3.48%)
Dec 06, 2019 4.860 5.000 4.850 4.890 1,125,900 +0.07(+1.45%)
Dec 05, 2019 4.890 4.920 4.780 4.820 1,303,342 -0.07(-1.43%)
Dec 04, 2019 5.090 5.110 4.830 4.890 1,899,971 -0.17(-3.36%)
Dec 03, 2019 4.950 5.130 4.870 5.060 2,339,334 +0.11(+2.22%)
Dec 02, 2019 4.800 5.010 4.780 4.950 2,804,330 +0.22(+4.65%)
Nov 29, 2019 4.750 4.830 4.720 4.730 720,300 -0.04(-0.84%)
Nov 27, 2019 4.640 4.830 4.624 4.770 1,785,900 +0.15(+3.25%)
Nov 26, 2019 4.790 4.790 4.400 4.620 3,978,118 -0.19(-3.95%)
Nov 25, 2019 4.950 5.060 4.725 4.810 3,302,822 -0.08(-1.64%)
Nov 22, 2019 4.800 4.990 4.740 4.890 2,257,900 +0.10(+2.09%)
Nov 21, 2019 4.650 4.800 4.590 4.790 2,348,255 +0.17(+3.57%)
Nov 20, 2019 4.440 4.735 4.420 4.625 3,436,009 +0.18(+4.17%)
Nov 19, 2019 4.360 4.530 4.300 4.440 4,277,616 +0.14(+3.26%)
Nov 18, 2019 4.160 4.330 4.160 4.300 2,656,251 +0.14(+3.37%)
Nov 15, 2019 4.100 4.220 4.090 4.160 2,682,900 +0.10(+2.46%)
Nov 14, 2019 4.060 4.190 4.050 4.060 3,909,381 +0.02(+0.50%)
Nov 13, 2019 3.900 4.200 3.890 4.040 9,336,448 +0.14(+3.59%)
Nov 12, 2019 3.760 4.000 3.757 3.900 3,576,471 +0.13(+3.45%)
Nov 11, 2019 3.640 3.780 3.630 3.770 2,984,898 +0.13(+3.57%)
Nov 08, 2019 3.680 3.730 3.635 3.640 3,598,100 -0.04(-1.09%)
Nov 07, 2019 3.750 3.800 3.650 3.680 3,033,136 -0.06(-1.60%)
Nov 06, 2019 3.770 3.850 3.640 3.740 3,762,825 +0.05(+1.36%)
Nov 05, 2019 3.630 3.790 3.530 3.690 3,347,659 +0.28(+8.21%)
Nov 04, 2019 3.400 3.450 3.350 3.410 1,122,940 +0.01(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.