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 (%)
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%)
Apr 01, 2020 2.270 2.280 2.060 2.090 1,789,067 -0.27(-11.44%)
Mar 31, 2020 2.270 2.400 2.230 2.360 1,735,301 +0.08(+3.51%)
Mar 30, 2020 2.120 2.300 2.000 2.280 1,674,234 +0.19(+9.09%)
Mar 27, 2020 2.130 2.180 2.010 2.090 1,801,100 -0.11(-5.00%)
Mar 26, 2020 2.200 2.300 2.100 2.200 1,785,875 -0.04(-1.79%)
Mar 25, 2020 2.260 2.390 2.150 2.240 1,669,164 +0.03(+1.36%)
Mar 24, 2020 2.000 2.340 1.970 2.210 2,716,976 +0.34(+18.18%)
Mar 23, 2020 1.770 1.880 1.600 1.870 1,847,453 +0.11(+6.25%)
Mar 20, 2020 1.870 1.980 1.750 1.760 1,830,500 -0.10(-5.38%)
Mar 19, 2020 1.750 1.910 1.650 1.860 1,614,193 +0.11(+6.29%)
Mar 18, 2020 1.960 2.110 1.670 1.750 2,133,989 -0.34(-16.27%)
Mar 17, 2020 2.110 2.220 1.930 2.090 2,396,386 +0.02(+0.97%)
Mar 16, 2020 2.370 2.490 2.050 2.070 2,300,169 -0.68(-24.73%)
Mar 13, 2020 2.950 2.990 2.540 2.750 1,712,000 -0.05(-1.79%)
Mar 12, 2020 2.860 2.930 2.690 2.800 2,529,557 -0.20(-6.67%)
Mar 11, 2020 3.100 3.150 2.950 3.000 1,796,453 -0.12(-3.85%)
Mar 10, 2020 3.180 3.180 2.970 3.120 2,468,262 +0.02(+0.65%)
Mar 09, 2020 3.000 3.270 2.940 3.100 2,354,579 -0.14(-4.32%)
Mar 06, 2020 3.360 3.410 3.170 3.240 1,843,400 -0.23(-6.63%)
Mar 05, 2020 3.350 3.470 3.250 3.470 3,075,339 +0.09(+2.66%)
Mar 04, 2020 3.200 3.440 3.170 3.380 2,340,961 +0.27(+8.68%)
Mar 03, 2020 3.450 3.530 3.100 3.110 2,636,067 -0.11(-3.42%)
Mar 02, 2020 3.160 3.220 3.000 3.220 2,457,915 +0.12(+3.87%)
Feb 28, 2020 2.880 3.100 2.850 3.100 2,111,100 +0.10(+3.33%)
Feb 27, 2020 3.150 3.150 2.915 3.000 3,161,786 -0.21(-6.54%)
Feb 26, 2020 3.310 3.325 3.190 3.210 1,276,993 -0.12(-3.60%)
Feb 25, 2020 3.430 3.460 3.260 3.330 1,208,588 -0.07(-2.06%)
Feb 24, 2020 3.460 3.490 3.370 3.400 1,268,218 -0.13(-3.68%)
Feb 21, 2020 3.510 3.550 3.450 3.530 983,800 +0.03(+0.86%)
Feb 20, 2020 3.540 3.550 3.410 3.500 1,474,438 -0.03(-0.85%)
Feb 19, 2020 3.530 3.590 3.410 3.530 1,273,923 +0.01(+0.28%)
Feb 18, 2020 3.590 3.650 3.490 3.520 979,708 -0.05(-1.40%)
Feb 14, 2020 3.550 3.600 3.450 3.570 2,299,500 -0.01(-0.28%)
Feb 13, 2020 3.690 3.700 3.530 3.580 1,246,560 -0.12(-3.24%)
Feb 12, 2020 3.680 3.710 3.630 3.700 833,467 +0.02(+0.54%)
Feb 11, 2020 3.730 3.800 3.640 3.680 736,473 -0.01(-0.27%)
Feb 10, 2020 3.680 3.740 3.630 3.690 842,928 +0.04(+1.10%)
Feb 07, 2020 3.790 3.810 3.640 3.650 693,600 -0.15(-3.95%)
Feb 06, 2020 3.880 3.940 3.720 3.800 1,137,676 -0.04(-1.04%)
Feb 05, 2020 3.710 3.930 3.710 3.840 1,567,146 +0.15(+4.07%)
Feb 04, 2020 3.650 3.710 3.620 3.690 2,088,042 +0.07(+1.93%)
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.