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 30, 2012 4.000 4.000 3.930 4.000 924,527 +0.00(+0.00%)
Nov 29, 2012 3.970 4.090 3.940 4.000 1,153,069 +0.05(+1.27%)
Nov 28, 2012 3.930 3.990 3.900 3.950 581,523 -0.03(-0.75%)
Nov 27, 2012 3.970 3.995 3.910 3.980 859,044 +0.00(+0.13%)
Nov 26, 2012 3.940 4.010 3.940 3.975 1,483,502 +0.08(+1.92%)
Nov 23, 2012 3.820 3.930 3.805 3.900 476,643 +0.08(+2.09%)
Nov 21, 2012 3.780 3.820 3.700 3.820 408,498 +0.03(+0.79%)
Nov 20, 2012 3.750 3.800 3.670 3.790 554,359 +0.04(+1.07%)
Nov 19, 2012 3.690 3.760 3.580 3.750 879,562 +0.10(+2.74%)
Nov 16, 2012 3.600 3.650 3.350 3.650 2,966,456 +0.06(+1.67%)
Nov 15, 2012 3.870 3.870 3.570 3.590 1,771,488 -0.29(-7.35%)
Nov 14, 2012 3.800 3.950 3.800 3.875 1,104,066 +0.08(+2.24%)
Nov 13, 2012 3.730 3.890 3.700 3.790 952,944 +0.08(+2.16%)
Nov 12, 2012 3.770 3.820 3.700 3.710 762,566 -0.06(-1.59%)
Nov 09, 2012 3.700 3.785 3.650 3.770 964,569 +0.04(+1.07%)
Nov 08, 2012 3.650 3.860 3.620 3.730 1,102,656 +0.04(+1.08%)
Nov 07, 2012 3.670 3.830 3.510 3.690 1,749,147 -0.12(-3.15%)
Nov 06, 2012 3.870 3.890 3.770 3.810 1,180,960 -0.05(-1.30%)
Nov 05, 2012 3.900 3.900 3.730 3.860 1,045,350 +0.14(+3.76%)
Nov 02, 2012 3.800 3.850 3.700 3.720 935,932 -0.09(-2.36%)
Nov 01, 2012 3.830 3.895 3.760 3.810 670,433 -0.01(-0.26%)
Oct 31, 2012 3.810 3.950 3.800 3.820 2,106,751 +0.00(+0.00%)
Oct 26, 2012 3.810 3.820 3.820 3.820 832,800 -0.06(-1.55%)
Oct 25, 2012 3.750 3.940 3.700 3.880 1,260,969 +0.12(+3.19%)
Oct 24, 2012 3.840 3.840 3.750 3.760 1,146,960 -0.05(-1.31%)
Oct 23, 2012 3.840 3.850 3.775 3.810 986,420 -0.05(-1.30%)
Oct 19, 2012 3.880 3.910 3.850 3.860 727,350 -0.07(-1.76%)
Oct 18, 2012 3.950 3.960 3.820 3.929 974,883 -0.02(-0.53%)
Oct 17, 2012 4.020 4.020 3.950 3.950 450,626 -0.05(-1.25%)
Oct 16, 2012 3.960 4.010 3.938 4.000 391,897 +0.05(+1.27%)
Oct 15, 2012 3.980 3.980 3.890 3.950 830,846 -0.03(-0.75%)
Oct 12, 2012 4.000 4.010 3.970 3.980 318,095 -0.01(-0.25%)
Oct 11, 2012 4.010 4.040 3.970 3.990 741,131 +0.01(+0.25%)
Oct 10, 2012 3.940 4.030 3.940 3.980 1,224,529 +0.02(+0.51%)
Oct 09, 2012 4.010 4.020 3.940 3.960 1,251,403 -0.05(-1.25%)
Oct 08, 2012 3.990 4.030 3.850 4.010 2,489,786 +0.00(+0.00%)
Oct 05, 2012 4.040 4.070 4.000 4.010 1,073,667 -0.01(-0.25%)
Oct 04, 2012 4.020 4.060 3.990 4.020 2,404,348 -0.02(-0.50%)
Oct 03, 2012 4.050 4.100 3.990 4.040 9,543,448 -0.36(-8.18%)
Oct 02, 2012 4.410 4.500 4.300 4.400 1,207,573 +0.12(+2.80%)
Oct 01, 2012 4.380 4.440 4.220 4.280 745,091 -0.08(-1.83%)
Sep 28, 2012 4.400 4.470 4.350 4.360 699,495 -0.09(-2.02%)
Sep 27, 2012 4.450 4.570 4.420 4.450 793,332 +0.04(+0.91%)
Sep 26, 2012 4.570 4.580 4.310 4.410 1,290,447 -0.10(-2.22%)
Sep 25, 2012 4.500 4.730 4.375 4.510 2,254,018 +0.29(+7.00%)
Sep 24, 2012 4.310 4.315 4.080 4.215 968,009 -0.11(-2.54%)
Sep 21, 2012 4.380 4.400 4.280 4.325 1,246,113 +0.00(+0.12%)
Sep 20, 2012 4.290 4.365 4.240 4.320 904,515 +0.01(+0.23%)
Sep 19, 2012 4.250 4.380 4.250 4.310 1,157,763 +0.11(+2.62%)
Sep 18, 2012 3.950 4.255 3.940 4.200 2,019,004 +0.25(+6.33%)
Sep 17, 2012 3.910 4.000 3.900 3.950 762,786 -0.01(-0.25%)
Sep 14, 2012 3.940 4.000 3.940 3.960 741,977 +0.02(+0.51%)
Sep 13, 2012 3.910 3.960 3.885 3.940 902,917 -0.01(-0.25%)
Sep 12, 2012 3.890 3.970 3.880 3.950 663,478 +0.06(+1.54%)
Sep 11, 2012 3.900 3.910 3.860 3.890 656,750 -0.01(-0.26%)
Sep 10, 2012 3.880 3.920 3.850 3.900 590,668 +0.02(+0.52%)
Sep 07, 2012 3.980 3.980 3.850 3.880 652,097 -0.09(-2.27%)
Sep 06, 2012 3.870 3.980 3.830 3.970 1,043,496 +0.14(+3.66%)
Sep 05, 2012 3.940 3.990 3.810 3.830 687,080 -0.13(-3.28%)
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.