Antares Pharma (NQ: ATRS )

3.120 USD +0.090 (+2.97%)
Official Closing Price Updated: 3:49 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 3.000 3.130 2.980 3.120 618,072 +0.09(+2.97%)
Nov 25, 2020 3.100 3.130 2.980 3.030 931,900 -0.11(-3.50%)
Nov 24, 2020 2.870 3.130 2.870 3.140 1,798,017 +0.28(+9.79%)
Nov 23, 2020 2.900 2.920 2.850 2.860 846,375 -0.02(-0.69%)
Nov 20, 2020 2.890 2.915 2.850 2.880 416,800 -0.05(-1.71%)
Nov 19, 2020 2.900 2.930 2.850 2.930 508,608 +0.01(+0.34%)
Nov 18, 2020 2.940 3.010 2.920 2.920 580,935 -0.03(-1.02%)
Nov 17, 2020 2.950 2.980 2.861 2.950 599,071 +0.00(+0.00%)
Nov 16, 2020 2.930 2.950 2.890 2.950 855,010 +0.10(+3.51%)
Nov 13, 2020 2.890 2.905 2.830 2.850 471,000 -0.01(-0.35%)
Nov 12, 2020 2.890 2.915 2.790 2.860 803,081 -0.07(-2.39%)
Nov 11, 2020 3.040 3.040 2.880 2.930 818,450 -0.05(-1.68%)
Nov 10, 2020 2.950 3.020 2.895 2.980 962,286 +0.08(+2.76%)
Nov 09, 2020 3.010 3.080 2.870 2.900 1,346,473 +0.05(+1.75%)
Nov 06, 2020 3.020 3.020 2.840 2.850 1,205,500 -0.20(-6.56%)
Nov 05, 2020 3.100 3.120 2.960 3.050 1,302,999 +0.04(+1.33%)
Nov 04, 2020 2.970 3.100 2.930 3.010 1,043,910 +0.04(+1.35%)
Nov 03, 2020 2.840 3.010 2.830 2.970 877,327 +0.17(+6.07%)
Nov 02, 2020 2.760 2.820 2.730 2.800 680,415 +0.07(+2.56%)
Oct 30, 2020 2.770 2.791 2.700 2.730 1,118,600 -0.07(-2.50%)
Oct 29, 2020 2.760 2.830 2.720 2.800 598,607 +0.01(+0.36%)
Oct 28, 2020 2.860 2.880 2.740 2.790 1,093,652 -0.11(-3.79%)
Oct 27, 2020 2.980 2.980 2.870 2.900 592,004 -0.07(-2.36%)
Oct 26, 2020 2.970 2.990 2.890 2.970 967,736 +0.00(+0.00%)
Oct 23, 2020 2.920 2.980 2.890 2.970 639,900 +0.06(+2.06%)
Oct 22, 2020 3.000 3.035 2.900 2.910 800,230 -0.06(-2.02%)
Oct 21, 2020 3.130 3.175 2.940 2.970 917,912 -0.16(-5.11%)
Oct 20, 2020 3.300 3.320 3.110 3.130 1,070,360 -0.15(-4.57%)
Oct 19, 2020 3.370 3.470 3.270 3.280 803,037 -0.09(-2.67%)
Oct 16, 2020 3.290 3.380 3.290 3.370 639,400 +0.07(+2.12%)
Oct 15, 2020 3.300 3.330 3.160 3.300 988,016 -0.04(-1.35%)
Oct 14, 2020 3.350 3.370 3.335 3.345 527,572 +0.00(+0.15%)
Oct 13, 2020 3.300 3.360 3.260 3.340 706,645 +0.00(+0.00%)
Oct 12, 2020 3.320 3.340 3.260 3.340 862,399 +0.04(+1.21%)
Oct 09, 2020 3.280 3.320 3.260 3.300 951,600 +0.02(+0.61%)
Oct 08, 2020 3.240 3.290 3.200 3.280 951,088 +0.07(+2.18%)
Oct 07, 2020 3.020 3.220 3.020 3.210 1,153,575 +0.20(+6.64%)
Oct 06, 2020 2.970 3.030 2.930 3.010 1,071,818 +0.09(+3.08%)
Oct 05, 2020 2.890 3.030 2.890 2.920 1,207,127 +0.04(+1.39%)
Oct 02, 2020 2.750 2.900 2.740 2.880 715,500 +0.04(+1.41%)
Oct 01, 2020 2.710 2.930 2.710 2.840 1,188,894 +0.14(+5.19%)
Sep 30, 2020 2.730 2.775 2.680 2.700 560,100 -0.01(-0.37%)
Sep 29, 2020 2.740 2.750 2.680 2.710 454,875 -0.04(-1.45%)
Sep 28, 2020 2.720 2.790 2.700 2.750 451,685 +0.06(+2.23%)
Sep 25, 2020 2.650 2.710 2.630 2.690 616,800 +0.04(+1.51%)
Sep 24, 2020 2.690 2.730 2.630 2.650 918,839 -0.03(-1.12%)
Sep 23, 2020 2.790 2.820 2.660 2.680 747,663 -0.11(-3.94%)
Sep 22, 2020 2.800 2.820 2.750 2.790 470,127 +0.01(+0.36%)
Sep 21, 2020 2.790 2.825 2.740 2.780 802,444 -0.08(-2.80%)
Sep 18, 2020 2.810 2.860 2.770 2.860 2,034,500 +0.09(+3.25%)
Sep 17, 2020 2.740 2.810 2.730 2.770 429,949 +0.00(+0.00%)
Sep 16, 2020 2.770 2.880 2.740 2.770 800,787 +0.02(+0.73%)
Sep 15, 2020 2.810 2.830 2.720 2.750 894,983 -0.08(-2.83%)
Sep 14, 2020 2.780 2.850 2.740 2.830 822,656 +0.06(+2.17%)
Sep 11, 2020 2.760 2.820 2.690 2.770 1,141,600 +0.01(+0.36%)
Sep 10, 2020 2.720 2.810 2.690 2.760 807,790 +0.04(+1.47%)
Sep 09, 2020 2.680 2.730 2.610 2.720 1,145,465 +0.11(+4.21%)
Sep 08, 2020 2.630 2.670 2.600 2.610 749,259 -0.06(-2.25%)
Sep 04, 2020 2.750 2.750 2.590 2.670 1,029,200 -0.05(-1.84%)
Sep 03, 2020 2.770 2.840 2.690 2.720 809,778 -0.11(-3.89%)
Sep 02, 2020 2.750 2.830 2.700 2.830 621,468 +0.08(+2.91%)
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.