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 (%)
Jun 30, 2020 2.680 2.750 2.630 2.750 1,041,767 +0.06(+2.23%)
Jun 29, 2020 2.770 2.770 2.640 2.690 1,039,710 -0.02(-0.74%)
Jun 26, 2020 2.860 2.870 2.700 2.710 2,164,700 -0.15(-5.24%)
Jun 25, 2020 2.810 2.870 2.780 2.860 881,570 +0.04(+1.42%)
Jun 24, 2020 2.870 2.880 2.790 2.820 1,054,992 -0.09(-3.09%)
Jun 23, 2020 2.900 3.000 2.880 2.910 996,993 +0.03(+1.04%)
Jun 22, 2020 2.900 2.940 2.810 2.880 1,044,396 -0.02(-0.69%)
Jun 19, 2020 2.910 2.980 2.870 2.900 2,073,600 +0.02(+0.69%)
Jun 18, 2020 2.820 2.940 2.820 2.880 833,442 +0.02(+0.70%)
Jun 17, 2020 2.910 2.950 2.820 2.860 739,981 -0.06(-2.05%)
Jun 16, 2020 3.010 3.030 2.850 2.920 958,681 +0.02(+0.69%)
Jun 15, 2020 2.740 2.940 2.700 2.900 874,429 +0.12(+4.32%)
Jun 12, 2020 2.850 2.870 2.680 2.780 1,057,300 +0.05(+1.83%)
Jun 11, 2020 2.820 2.910 2.680 2.730 1,687,566 -0.19(-6.51%)
Jun 10, 2020 2.980 3.020 2.910 2.920 1,193,140 -0.07(-2.34%)
Jun 09, 2020 3.120 3.130 2.950 2.990 1,245,996 -0.14(-4.47%)
Jun 08, 2020 3.220 3.240 3.060 3.130 1,095,621 +0.01(+0.32%)
Jun 05, 2020 2.990 3.195 2.950 3.120 1,830,300 +0.20(+6.85%)
Jun 04, 2020 2.890 3.030 2.880 2.920 907,038 +0.01(+0.34%)
Jun 03, 2020 2.930 3.010 2.870 2.910 1,904,925 +0.05(+1.75%)
Jun 02, 2020 2.830 2.910 2.750 2.860 1,333,277 +0.05(+1.78%)
Jun 01, 2020 2.870 2.960 2.810 2.810 1,221,553 -0.06(-2.09%)
May 29, 2020 2.890 2.950 2.780 2.870 1,215,600 -0.04(-1.37%)
May 28, 2020 2.850 3.050 2.790 2.910 1,702,973 +0.10(+3.56%)
May 27, 2020 2.880 2.890 2.630 2.810 1,848,365 -0.01(-0.35%)
May 26, 2020 2.960 3.020 2.810 2.820 1,194,835 -0.09(-3.09%)
May 22, 2020 2.840 2.930 2.750 2.910 925,000 +0.10(+3.56%)
May 21, 2020 2.760 2.860 2.670 2.810 906,343 +0.07(+2.55%)
May 20, 2020 2.650 2.820 2.640 2.740 1,042,820 +0.15(+5.79%)
May 19, 2020 2.700 2.720 2.590 2.590 801,601 -0.13(-4.78%)
May 18, 2020 2.600 2.760 2.600 2.720 1,264,242 +0.18(+7.09%)
May 15, 2020 2.570 2.590 2.500 2.540 899,600 -0.03(-1.17%)
May 14, 2020 2.580 2.600 2.390 2.570 1,518,822 -0.07(-2.65%)
May 13, 2020 2.920 2.930 2.610 2.640 1,585,300 -0.27(-9.28%)
May 12, 2020 2.980 3.080 2.910 2.910 1,521,233 -0.03(-1.02%)
May 11, 2020 2.790 3.030 2.740 2.940 1,703,239 +0.15(+5.38%)
May 08, 2020 2.800 2.820 2.660 2.790 1,611,000 +0.03(+1.09%)
May 07, 2020 2.750 2.770 2.560 2.760 1,915,363 +0.05(+1.85%)
May 06, 2020 2.770 2.880 2.700 2.710 1,588,938 -0.03(-1.09%)
May 05, 2020 2.960 3.060 2.700 2.740 4,231,988 -0.55(-16.72%)
May 04, 2020 3.190 3.300 3.130 3.290 1,584,931 +0.07(+2.17%)
May 01, 2020 3.200 3.225 3.070 3.220 1,654,100 -0.02(-0.62%)
Apr 30, 2020 3.360 3.440 3.240 3.240 1,156,618 -0.16(-4.71%)
Apr 29, 2020 3.280 3.490 3.180 3.400 1,761,416 +0.22(+6.92%)
Apr 28, 2020 3.200 3.250 3.090 3.180 1,239,574 +0.11(+3.58%)
Apr 27, 2020 2.980 3.180 2.930 3.070 1,288,509 +0.16(+5.50%)
Apr 24, 2020 2.860 2.940 2.860 2.910 764,700 +0.06(+2.11%)
Apr 23, 2020 2.680 2.880 2.670 2.850 1,058,484 +0.17(+6.34%)
Apr 22, 2020 2.710 2.720 2.620 2.680 618,567 +0.05(+1.90%)
Apr 21, 2020 2.720 2.770 2.610 2.630 916,053 -0.15(-5.40%)
Apr 20, 2020 2.770 2.860 2.720 2.780 643,138 +0.01(+0.36%)
Apr 17, 2020 2.720 2.785 2.610 2.770 912,700 +0.17(+6.54%)
Apr 16, 2020 2.650 2.680 2.510 2.600 930,071 -0.05(-1.89%)
Apr 15, 2020 2.630 2.710 2.560 2.650 1,250,412 -0.08(-2.93%)
Apr 14, 2020 2.720 2.870 2.680 2.730 1,464,280 +0.07(+2.63%)
Apr 13, 2020 2.750 2.750 2.580 2.660 975,372 -0.06(-2.21%)
Apr 09, 2020 2.550 2.750 2.550 2.720 1,695,000 +0.20(+7.94%)
Apr 08, 2020 2.420 2.570 2.390 2.520 1,376,753 +0.14(+5.88%)
Apr 07, 2020 2.370 2.530 2.310 2.380 2,262,154 +0.11(+4.85%)
Apr 06, 2020 2.110 2.295 2.110 2.270 1,470,386 +0.25(+12.38%)
Apr 03, 2020 2.050 2.130 1.930 2.020 1,060,300 -0.06(-2.88%)
Apr 02, 2020 2.060 2.150 2.020 2.080 616,631 -0.01(-0.48%)
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.