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 (%)
Oct 31, 2017 1.820 1.855 1.780 1.820 1,354,118 +0.00(+0.00%)
Oct 30, 2017 1.910 1.940 1.800 1.820 2,166,517 -0.10(-5.21%)
Oct 27, 2017 1.860 1.930 1.840 1.920 1,537,760 +0.06(+3.23%)
Oct 26, 2017 1.910 1.910 1.830 1.860 2,139,524 -0.05(-2.62%)
Oct 25, 2017 2.040 2.040 1.870 1.910 4,820,913 -0.13(-6.37%)
Oct 24, 2017 2.210 2.240 2.040 2.040 2,990,647 -0.17(-7.69%)
Oct 23, 2017 2.070 2.300 2.050 2.210 5,175,118 +0.03(+1.38%)
Oct 20, 2017 2.130 2.210 2.055 2.180 3,399,887 +0.06(+2.83%)
Oct 19, 2017 2.210 2.230 2.070 2.120 4,201,777 -0.11(-4.93%)
Oct 18, 2017 2.130 2.260 2.050 2.230 5,017,750 +0.14(+6.70%)
Oct 17, 2017 2.100 2.140 1.960 2.090 3,719,126 -0.01(-0.24%)
Oct 16, 2017 2.240 2.290 2.070 2.095 6,110,822 -0.22(-9.70%)
Oct 13, 2017 2.250 2.450 2.160 2.320 16,054,880 -1.41(-37.80%)
Oct 12, 2017 3.910 3.940 3.710 3.730 6,246,932 -0.21(-5.33%)
Oct 11, 2017 3.960 4.010 3.900 3.940 2,335,230 -0.02(-0.51%)
Oct 10, 2017 3.910 3.970 3.760 3.960 2,384,899 +0.21(+5.60%)
Oct 09, 2017 3.970 4.090 3.710 3.750 5,214,605 -0.14(-3.60%)
Oct 06, 2017 3.750 3.910 3.720 3.890 1,943,085 +0.12(+3.18%)
Oct 05, 2017 3.920 3.970 3.760 3.770 2,947,662 -0.09(-2.33%)
Oct 04, 2017 3.720 3.930 3.680 3.860 3,891,414 +0.23(+6.34%)
Oct 03, 2017 3.500 3.730 3.500 3.630 3,882,842 +0.20(+5.83%)
Oct 02, 2017 3.300 3.450 3.285 3.430 4,891,659 +0.19(+5.86%)
Sep 29, 2017 3.250 3.300 3.210 3.240 1,925,220 +0.02(+0.62%)
Sep 28, 2017 3.210 3.250 3.120 3.220 1,476,368 +0.01(+0.31%)
Sep 27, 2017 3.210 3.210 2,100,996 +0.14(+4.56%)
Sep 26, 2017 3.030 3.100 3.020 3.070 1,942,465 +0.06(+1.99%)
Sep 25, 2017 3.000 3.040 2.960 3.010 1,376,087 +0.02(+0.67%)
Sep 22, 2017 2.930 3.015 2.930 2.990 1,059,861 +0.06(+2.05%)
Sep 21, 2017 2.890 2.930 2.840 2.930 829,077 +0.05(+1.74%)
Sep 20, 2017 2.940 2.949 2.840 2.880 874,027 -0.06(-2.04%)
Sep 19, 2017 2.940 2.960 2.930 2.940 783,434 +0.01(+0.34%)
Sep 18, 2017 2.900 2.930 2.880 2.930 1,203,766 +0.04(+1.38%)
Sep 15, 2017 2.950 2.950 2.860 2.890 2,474,640 -0.05(-1.70%)
Sep 14, 2017 2.960 2.990 2.920 2.940 1,007,203 -0.03(-1.01%)
Sep 13, 2017 2.970 3.040 2.960 2.970 1,763,389 -0.01(-0.34%)
Sep 12, 2017 3.050 3.060 2.960 2.980 1,261,566 -0.06(-1.97%)
Sep 11, 2017 3.050 3.120 3.010 3.040 1,375,140 +0.00(+0.00%)
Sep 08, 2017 3.010 3.050 3.010 3.040 735,465 +0.02(+0.66%)
Sep 07, 2017 3.020 3.040 2.980 3.020 949,379 +0.00(+0.00%)
Sep 06, 2017 3.050 3.050 3.000 3.020 807,210 +0.00(+0.00%)
Sep 05, 2017 3.000 3.020 2.970 3.020 1,031,265 +0.02(+0.67%)
Sep 01, 2017 3.040 3.040 2.940 3.000 1,117,107 -0.01(-0.33%)
Aug 31, 2017 3.170 3.180 3.000 3.010 2,372,159 -0.13(-4.14%)
Aug 30, 2017 3.220 3.270 3.130 3.140 1,331,519 -0.07(-2.18%)
Aug 29, 2017 3.180 3.230 3.159 3.210 561,316 +0.01(+0.31%)
Aug 28, 2017 3.160 3.210 3.140 3.200 659,368 +0.07(+2.24%)
Aug 25, 2017 3.130 3.165 3.100 3.130 607,767 +0.01(+0.32%)
Aug 24, 2017 3.100 3.150 3.070 3.120 543,990 +0.03(+0.97%)
Aug 23, 2017 3.060 3.100 3.020 3.090 542,985 +0.02(+0.65%)
Aug 22, 2017 3.010 3.105 3.010 3.070 855,264 +0.05(+1.66%)
Aug 21, 2017 3.060 3.085 3.020 3.020 444,088 -0.04(-1.31%)
Aug 18, 2017 3.020 3.120 3.005 3.060 1,122,198 +0.00(+0.00%)
Aug 17, 2017 3.000 3.100 3.000 3.060 985,089 +0.04(+1.32%)
Aug 16, 2017 3.020 3.070 3.000 3.020 664,485 +0.01(+0.33%)
Aug 15, 2017 3.010 3.045 2.950 3.010 1,141,585 +0.02(+0.67%)
Aug 14, 2017 2.880 3.075 2.830 2.990 1,546,537 +0.06(+2.05%)
Aug 11, 2017 2.870 2.940 2.820 2.930 1,188,761 +0.06(+2.09%)
Aug 10, 2017 3.000 3.000 2.870 2.870 1,267,413 -0.13(-4.33%)
Aug 09, 2017 3.140 3.160 2.975 3.000 1,380,919 -0.14(-4.46%)
Aug 08, 2017 3.120 3.290 3.110 3.140 2,160,008 +0.03(+0.96%)
Aug 07, 2017 3.130 3.130 3.050 3.110 1,328,646 -0.01(-0.32%)
Aug 04, 2017 3.050 3.120 3.000 3.120 869,310 +0.07(+2.30%)
Aug 03, 2017 3.100 3.120 3.050 3.050 796,702 -0.06(-1.93%)
Aug 02, 2017 3.130 3.155 3.030 3.110 921,066 -0.01(-0.32%)
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.