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 (%)
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%)
Nov 01, 2019 3.380 3.400 3.250 3.400 1,164,100 +0.04(+1.19%)
Oct 31, 2019 3.400 3.410 3.220 3.360 1,189,563 -0.04(-1.18%)
Oct 30, 2019 3.300 3.450 3.270 3.400 1,259,624 -0.09(-2.58%)
Oct 29, 2019 3.600 3.600 3.480 3.490 963,918 -0.10(-2.79%)
Oct 28, 2019 3.470 3.620 3.470 3.590 612,698 +0.09(+2.57%)
Oct 25, 2019 3.420 3.550 3.390 3.500 757,600 +0.07(+2.04%)
Oct 24, 2019 3.460 3.460 3.410 3.430 260,994 -0.02(-0.58%)
Oct 23, 2019 3.410 3.460 3.380 3.450 475,009 +0.02(+0.58%)
Oct 22, 2019 3.460 3.490 3.420 3.430 632,182 -0.03(-0.87%)
Oct 21, 2019 3.470 3.525 3.440 3.460 663,041 +0.00(+0.00%)
Oct 18, 2019 3.430 3.480 3.410 3.460 468,800 +0.00(+0.00%)
Oct 17, 2019 3.440 3.500 3.429 3.460 674,177 +0.04(+1.17%)
Oct 16, 2019 3.360 3.460 3.360 3.420 619,578 +0.06(+1.79%)
Oct 15, 2019 3.280 3.390 3.273 3.360 535,718 +0.08(+2.44%)
Oct 14, 2019 3.270 3.290 3.210 3.280 660,063 -0.01(-0.30%)
Oct 11, 2019 3.260 3.350 3.260 3.290 564,700 +0.03(+0.92%)
Oct 10, 2019 3.250 3.290 3.180 3.260 642,321 +0.02(+0.62%)
Oct 09, 2019 3.290 3.330 3.190 3.240 1,070,566 -0.06(-1.82%)
Oct 08, 2019 3.270 3.390 3.230 3.300 587,874 +0.00(+0.00%)
Oct 07, 2019 3.350 3.380 3.300 3.300 458,650 -0.06(-1.79%)
Oct 04, 2019 3.340 3.390 3.290 3.360 329,300 +0.01(+0.30%)
Oct 03, 2019 3.360 3.380 3.290 3.350 541,534 -0.02(-0.59%)
Oct 02, 2019 3.310 3.380 3.250 3.370 848,708 +0.06(+1.81%)
Oct 01, 2019 3.350 3.440 3.280 3.310 855,652 -0.04(-1.05%)
Sep 30, 2019 3.450 3.480 3.330 3.345 877,622 -0.10(-3.04%)
Sep 27, 2019 3.520 3.540 3.390 3.450 1,078,900 -0.06(-1.71%)
Sep 26, 2019 3.600 3.630 3.490 3.510 602,543 -0.09(-2.50%)
Sep 25, 2019 3.580 3.670 3.570 3.600 682,074 +0.02(+0.56%)
Sep 24, 2019 3.590 3.600 3.520 3.580 566,085 +0.00(+0.00%)
Sep 23, 2019 3.510 3.650 3.510 3.580 620,035 +0.03(+0.85%)
Sep 20, 2019 3.600 3.660 3.490 3.550 1,373,200 -0.07(-1.93%)
Sep 19, 2019 3.650 3.790 3.550 3.620 1,226,872 -0.02(-0.55%)
Sep 18, 2019 3.630 3.660 3.600 3.640 634,944 +0.02(+0.55%)
Sep 17, 2019 3.570 3.670 3.520 3.620 614,126 +0.03(+0.84%)
Sep 16, 2019 3.580 3.670 3.560 3.590 917,937 +0.00(+0.00%)
Sep 13, 2019 3.500 3.630 3.480 3.590 1,174,900 +0.11(+3.16%)
Sep 12, 2019 3.380 3.490 3.330 3.480 906,815 +0.12(+3.57%)
Sep 11, 2019 3.370 3.430 3.330 3.360 1,140,494 +0.01(+0.30%)
Sep 10, 2019 3.210 3.360 3.170 3.350 1,354,133 +0.14(+4.36%)
Sep 09, 2019 3.220 3.260 3.170 3.210 733,044 -0.01(-0.31%)
Sep 06, 2019 3.220 3.270 3.199 3.220 570,700 +0.00(+0.00%)
Sep 05, 2019 3.190 3.250 3.150 3.220 537,237 +0.07(+2.22%)
Sep 04, 2019 3.190 3.200 3.060 3.150 734,466 +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.