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 (%)
May 31, 2019 2.800 2.800 2.740 2.790 706,700 -0.03(-1.06%)
May 30, 2019 2.830 2.840 2.790 2.820 530,056 +0.00(+0.00%)
May 29, 2019 2.850 2.880 2.800 2.820 791,331 -0.06(-2.08%)
May 28, 2019 2.930 2.940 2.850 2.880 744,565 -0.05(-1.71%)
May 24, 2019 2.870 2.940 2.850 2.930 608,600 +0.09(+3.17%)
May 23, 2019 2.800 2.850 2.760 2.840 490,397 +0.02(+0.71%)
May 22, 2019 2.810 2.850 2.780 2.820 295,227 +0.00(+0.00%)
May 21, 2019 2.760 2.830 2.720 2.820 401,287 +0.07(+2.55%)
May 20, 2019 2.800 2.804 2.700 2.750 595,155 -0.06(-2.14%)
May 17, 2019 2.820 2.940 2.790 2.810 722,300 -0.04(-1.40%)
May 16, 2019 2.850 2.890 2.820 2.850 416,361 -0.01(-0.35%)
May 15, 2019 2.780 2.880 2.750 2.860 609,724 +0.05(+1.78%)
May 14, 2019 2.800 2.835 2.760 2.810 654,139 +0.04(+1.44%)
May 13, 2019 2.840 2.880 2.750 2.770 1,075,157 -0.14(-4.81%)
May 10, 2019 2.960 2.960 2.850 2.910 1,554,700 -0.05(-1.69%)
May 09, 2019 2.940 2.970 2.870 2.960 1,995,412 +0.00(+0.00%)
May 08, 2019 2.980 3.040 2.950 2.960 711,291 -0.04(-1.33%)
May 07, 2019 3.060 3.070 2.950 3.000 1,330,792 -0.05(-1.64%)
May 06, 2019 2.990 3.110 2.970 3.050 839,111 +0.01(+0.33%)
May 03, 2019 3.010 3.055 2.910 3.040 1,294,400 +0.06(+2.01%)
May 02, 2019 2.850 3.050 2.740 2.980 1,833,899 +0.24(+8.76%)
May 01, 2019 2.710 2.790 2.610 2.740 846,877 +0.05(+1.86%)
Apr 30, 2019 2.830 2.830 2.690 2.690 1,095,125 -0.13(-4.61%)
Apr 29, 2019 2.900 2.960 2.790 2.820 694,684 -0.05(-1.74%)
Apr 26, 2019 2.770 2.880 2.710 2.870 641,800 +0.11(+3.99%)
Apr 25, 2019 2.770 2.780 2.700 2.760 570,580 +0.00(+0.00%)
Apr 24, 2019 2.840 2.870 2.750 2.760 441,572 -0.06(-2.13%)
Apr 23, 2019 2.750 2.850 2.670 2.820 600,003 +0.07(+2.55%)
Apr 22, 2019 2.740 2.760 2.650 2.750 776,003 +0.03(+1.10%)
Apr 18, 2019 2.690 2.755 2.600 2.720 649,900 +0.01(+0.37%)
Apr 17, 2019 2.800 2.800 2.660 2.710 1,194,055 -0.07(-2.52%)
Apr 16, 2019 2.790 2.830 2.720 2.780 555,457 +0.00(+0.00%)
Apr 15, 2019 2.840 2.880 2.750 2.780 562,073 -0.06(-2.11%)
Apr 12, 2019 2.900 2.950 2.760 2.840 1,019,200 -0.05(-1.73%)
Apr 11, 2019 2.920 2.940 2.830 2.890 622,353 -0.03(-1.03%)
Apr 10, 2019 2.950 2.990 2.900 2.920 469,567 -0.01(-0.34%)
Apr 09, 2019 2.990 3.040 2.900 2.930 871,731 -0.06(-2.01%)
Apr 08, 2019 3.000 3.010 2.910 2.990 614,289 -0.02(-0.66%)
Apr 05, 2019 2.890 3.040 2.861 3.010 906,500 +0.15(+5.24%)
Apr 04, 2019 2.920 2.950 2.790 2.860 1,381,611 -0.06(-2.05%)
Apr 03, 2019 3.060 3.060 2.900 2.920 815,299 -0.10(-3.31%)
Apr 02, 2019 2.960 3.060 2.870 3.020 839,915 +0.06(+2.03%)
Apr 01, 2019 3.050 3.100 2.940 2.960 803,510 -0.07(-2.31%)
Mar 29, 2019 2.990 3.050 2.880 3.030 1,863,100 +0.04(+1.34%)
Mar 28, 2019 2.960 3.070 2.930 2.990 1,534,241 -0.01(-0.33%)
Mar 27, 2019 3.040 3.090 2.930 3.000 1,670,698 -0.06(-1.96%)
Mar 26, 2019 3.100 3.120 3.010 3.060 1,410,467 -0.02(-0.65%)
Mar 25, 2019 3.110 3.136 3.030 3.080 981,434 -0.04(-1.28%)
Mar 22, 2019 3.290 3.340 3.110 3.120 1,277,800 -0.19(-5.74%)
Mar 21, 2019 3.380 3.460 3.280 3.310 1,185,894 -0.09(-2.65%)
Mar 20, 2019 3.410 3.470 3.330 3.400 858,185 -0.01(-0.29%)
Mar 19, 2019 3.500 3.500 3.380 3.410 811,408 -0.08(-2.29%)
Mar 18, 2019 3.490 3.540 3.450 3.490 577,274 -0.01(-0.29%)
Mar 15, 2019 3.610 3.680 3.490 3.500 4,081,700 -0.11(-3.05%)
Mar 14, 2019 3.650 3.670 3.590 3.610 664,695 -0.03(-0.82%)
Mar 13, 2019 3.630 3.680 3.560 3.640 826,921 +0.01(+0.28%)
Mar 12, 2019 3.550 3.700 3.500 3.630 1,829,064 +0.11(+3.12%)
Mar 11, 2019 3.390 3.570 3.380 3.520 1,146,701 +0.15(+4.45%)
Mar 08, 2019 3.730 3.730 3.230 3.370 4,506,600 -0.43(-11.32%)
Mar 07, 2019 3.830 3.880 3.770 3.800 833,209 -0.04(-1.04%)
Mar 06, 2019 3.810 3.900 3.770 3.840 1,202,157 -0.05(-1.29%)
Mar 05, 2019 3.800 3.900 3.760 3.890 1,946,338 +0.10(+2.64%)
Mar 04, 2019 3.780 3.960 3.745 3.790 1,888,112 +0.07(+1.88%)
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.