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 (%)
Dec 30, 2016 2.330 2.330 2.330 0 +0.07(+3.10%)
Dec 29, 2016 2.290 2.300 2.230 2.260 701,686 -0.04(-1.74%)
Dec 28, 2016 2.350 2.380 2.265 2.300 467,521 -0.05(-2.13%)
Dec 27, 2016 2.420 2.450 2.330 2.350 835,145 -0.03(-1.26%)
Dec 23, 2016 2.380 2.380 2.380 0 +0.16(+7.21%)
Dec 22, 2016 2.330 2.330 2.214 2.220 642,930 -0.09(-3.90%)
Dec 21, 2016 2.300 2.420 2.265 2.310 1,264,684 +0.02(+0.87%)
Dec 20, 2016 2.300 2.320 2.200 2.290 766,539 +0.02(+0.88%)
Dec 19, 2016 2.230 2.390 2.200 2.270 1,554,183 +0.08(+3.65%)
Dec 16, 2016 2.150 2.250 2.150 2.190 602,397 +0.04(+1.86%)
Dec 15, 2016 2.210 2.280 2.110 2.150 1,021,687 -0.06(-2.71%)
Dec 14, 2016 2.050 2.295 2.040 2.210 1,980,420 +0.17(+8.33%)
Dec 13, 2016 2.030 2.090 2.000 2.040 1,255,079 +0.08(+4.08%)
Dec 12, 2016 2.020 2.030 1.940 1.960 570,871 -0.07(-3.45%)
Dec 09, 2016 2.010 2.041 1.930 2.030 641,393 +0.03(+1.50%)
Dec 08, 2016 2.040 2.040 2.000 2.000 336,883 -0.04(-1.96%)
Dec 07, 2016 2.000 2.050 1.980 2.040 676,707 +0.02(+0.99%)
Dec 06, 2016 2.060 2.090 1.990 2.020 2,308,671 -0.05(-2.42%)
Dec 05, 2016 2.050 2.100 2.015 2.070 1,039,045 +0.04(+1.97%)
Dec 02, 2016 1.910 2.060 1.910 2.030 569,007 +0.10(+5.18%)
Dec 01, 2016 2.020 2.030 1.910 1.930 705,637 -0.09(-4.46%)
Nov 30, 2016 2.050 2.050 1.950 2.020 361,590 +0.00(+0.00%)
Nov 29, 2016 2.010 2.060 2.000 2.020 403,671 +0.03(+1.51%)
Nov 28, 2016 2.050 2.090 1.990 1.990 1,220,964 -0.04(-1.97%)
Nov 25, 2016 1.980 2.050 1.941 2.030 669,490 +0.07(+3.57%)
Nov 23, 2016 1.960 1.960 1.960 0 +0.08(+4.26%)
Nov 22, 2016 1.930 1.930 1.800 1.880 366,629 -0.05(-2.59%)
Nov 21, 2016 1.940 1.960 1.890 1.930 503,416 -0.01(-0.52%)
Nov 18, 2016 1.850 1.980 1.820 1.940 926,878 +0.09(+4.86%)
Nov 17, 2016 1.840 1.880 1.840 1.850 143,217 +0.01(+0.54%)
Nov 16, 2016 1.850 1.880 1.820 1.840 354,214 -0.03(-1.60%)
Nov 15, 2016 1.920 1.950 1.860 1.870 519,651 -0.05(-2.60%)
Nov 14, 2016 1.900 1.920 1.810 1.920 579,858 +0.05(+2.67%)
Nov 11, 2016 1.770 1.905 1.763 1.870 615,128 +0.08(+4.47%)
Nov 10, 2016 1.820 1.880 1.770 1.790 863,038 +0.00(+0.00%)
Nov 09, 2016 1.550 1.810 1.500 1.790 1,346,206 +0.12(+7.19%)
Nov 08, 2016 1.610 1.680 1.600 1.670 292,703 +0.04(+2.45%)
Nov 07, 2016 1.560 1.670 1.560 1.630 331,326 +0.10(+6.54%)
Nov 04, 2016 1.480 1.570 1.480 1.530 243,725 +0.03(+2.00%)
Nov 03, 2016 1.570 1.700 1.410 1.500 940,488 -0.12(-7.41%)
Nov 02, 2016 1.670 1.700 1.610 1.620 434,564 -0.07(-4.14%)
Nov 01, 2016 1.750 1.750 1.660 1.690 476,077 -0.07(-3.98%)
Oct 31, 2016 1.730 1.760 1.690 1.760 430,678 +0.05(+2.92%)
Oct 28, 2016 1.770 1.770 1.680 1.710 497,929 -0.04(-2.29%)
Oct 27, 2016 1.750 1.770 1.730 1.750 416,013 +0.02(+1.16%)
Oct 26, 2016 1.700 1.770 1.650 1.730 334,233 +0.04(+2.37%)
Oct 25, 2016 1.650 1.715 1.645 1.690 441,078 +0.03(+1.81%)
Oct 24, 2016 1.710 1.710 1.650 1.660 350,447 -0.05(-2.92%)
Oct 21, 2016 1.690 1.740 1.690 1.710 239,826 +0.01(+0.59%)
Oct 20, 2016 1.720 1.720 1.680 1.700 298,761 -0.01(-0.58%)
Oct 19, 2016 1.790 1.800 1.700 1.710 441,471 -0.06(-3.39%)
Oct 18, 2016 1.630 1.780 1.630 1.770 673,070 +0.10(+5.99%)
Oct 17, 2016 1.670 1.720 1.630 1.670 471,158 -0.01(-0.60%)
Oct 14, 2016 1.730 1.740 1.670 1.680 382,166 -0.05(-2.89%)
Oct 13, 2016 1.720 1.750 1.680 1.730 713,738 +0.01(+0.58%)
Oct 12, 2016 1.800 1.800 1.700 1.720 404,965 -0.06(-3.37%)
Oct 11, 2016 1.800 1.840 1.760 1.780 579,111 -0.02(-1.11%)
Oct 10, 2016 1.760 1.820 1.758 1.800 1,070,372 +0.05(+2.86%)
Oct 07, 2016 1.750 1.750 1.670 1.750 589,836 +0.00(+0.00%)
Oct 06, 2016 1.750 1.760 1.700 1.750 457,592 +0.00(+0.00%)
Oct 05, 2016 1.650 1.770 1.650 1.750 743,342 +0.09(+5.42%)
Oct 04, 2016 1.770 1.770 1.650 1.660 649,564 -0.10(-5.68%)
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.