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 (%)
Aug 31, 2015 1.790 1.860 1.750 1.800 647,033 +0.01(+0.56%)
Aug 28, 2015 1.710 1.815 1.710 1.790 440,505 +0.08(+4.68%)
Aug 27, 2015 1.710 1.750 1.660 1.710 612,075 +0.02(+1.18%)
Aug 26, 2015 1.680 1.730 1.630 1.690 823,915 +0.05(+3.05%)
Aug 25, 2015 1.760 1.810 1.620 1.640 984,838 -0.05(-2.96%)
Aug 24, 2015 1.670 1.860 1.500 1.690 1,216,427 -0.12(-6.63%)
Aug 21, 2015 1.750 1.850 1.730 1.810 635,452 +0.01(+0.56%)
Aug 20, 2015 1.850 1.890 1.800 1.800 494,611 -0.08(-4.26%)
Aug 19, 2015 1.880 1.900 1.810 1.880 503,927 +0.00(+0.00%)
Aug 18, 2015 1.940 1.970 1.870 1.880 461,529 -0.06(-3.09%)
Aug 17, 2015 1.900 1.940 1.830 1.940 844,364 +0.05(+2.65%)
Aug 14, 2015 1.910 1.960 1.860 1.890 551,230 -0.02(-1.05%)
Aug 13, 2015 1.980 1.990 1.900 1.910 578,847 -0.06(-3.05%)
Aug 12, 2015 1.980 2.000 1.910 1.970 660,635 -0.02(-1.01%)
Aug 11, 2015 2.050 2.100 1.940 1.990 866,193 -0.10(-4.78%)
Aug 10, 2015 2.040 2.250 2.020 2.090 913,479 +0.10(+5.03%)
Aug 07, 2015 2.010 2.060 1.970 1.990 433,238 -0.04(-1.97%)
Aug 06, 2015 2.050 2.120 2.010 2.030 454,707 -0.04(-1.93%)
Aug 05, 2015 2.100 2.120 2.040 2.070 474,572 -0.02(-0.96%)
Aug 04, 2015 2.080 2.150 2.040 2.090 350,194 +0.03(+1.46%)
Aug 03, 2015 2.100 2.150 2.050 2.060 482,348 -0.05(-2.37%)
Jul 31, 2015 1.980 2.150 1.970 2.110 821,911 +0.14(+7.11%)
Jul 30, 2015 1.980 2.010 1.950 1.970 369,213 -0.01(-0.51%)
Jul 29, 2015 2.040 2.070 1.980 1.980 659,270 -0.08(-3.88%)
Jul 28, 2015 1.970 2.080 1.970 2.060 543,698 +0.06(+3.00%)
Jul 27, 2015 2.040 2.085 1.930 2.000 748,149 -0.04(-1.96%)
Jul 24, 2015 2.070 2.111 2.040 2.040 498,018 -0.05(-2.39%)
Jul 23, 2015 2.130 2.170 2.080 2.090 357,426 -0.05(-2.34%)
Jul 22, 2015 2.160 2.190 2.130 2.140 274,417 -0.03(-1.38%)
Jul 21, 2015 2.100 2.270 2.090 2.170 476,441 +0.06(+2.84%)
Jul 20, 2015 2.190 2.210 2.110 2.110 632,223 -0.08(-3.65%)
Jul 17, 2015 2.240 2.270 2.180 2.190 531,537 -0.06(-2.67%)
Jul 16, 2015 2.270 2.300 2.230 2.250 432,127 -0.02(-0.88%)
Jul 15, 2015 2.290 2.350 2.260 2.270 347,668 -0.02(-0.87%)
Jul 14, 2015 2.260 2.305 2.250 2.290 441,116 +0.00(+0.22%)
Jul 13, 2015 2.260 2.300 2.230 2.285 475,530 +0.03(+1.11%)
Jul 10, 2015 2.180 2.260 2.180 2.260 646,795 +0.09(+4.15%)
Jul 09, 2015 2.130 2.180 2.070 2.170 631,286 +0.06(+2.84%)
Jul 08, 2015 2.060 2.180 2.045 2.110 1,101,667 +0.02(+0.96%)
Jul 07, 2015 2.110 2.140 2.060 2.090 1,070,638 -0.03(-1.42%)
Jul 06, 2015 2.100 2.175 2.100 2.120 835,040 -0.01(-0.47%)
Jul 02, 2015 2.150 2.130 2.130 2.130 377,100 -0.01(-0.47%)
Jul 01, 2015 2.080 2.195 2.080 2.140 854,934 +0.06(+2.88%)
Jun 30, 2015 2.110 2.170 2.060 2.080 1,238,609 -0.03(-1.42%)
Jun 29, 2015 2.200 2.250 2.110 2.110 575,087 -0.12(-5.38%)
Jun 26, 2015 2.240 2.290 2.220 2.230 2,002,271 -0.01(-0.45%)
Jun 25, 2015 2.240 2.260 2.220 2.240 659,690 -0.00(-0.22%)
Jun 24, 2015 2.330 2.345 2.240 2.245 743,616 -0.08(-3.65%)
Jun 23, 2015 2.400 2.410 2.320 2.330 568,313 -0.08(-3.32%)
Jun 22, 2015 2.400 2.425 2.365 2.410 700,535 +0.01(+0.42%)
Jun 19, 2015 2.470 2.470 2.380 2.400 817,847 -0.06(-2.44%)
Jun 18, 2015 2.540 2.570 2.450 2.460 947,810 +0.06(+2.50%)
Jun 17, 2015 2.410 2.428 2.370 2.400 366,266 +0.02(+0.84%)
Jun 16, 2015 2.400 2.420 2.360 2.380 743,952 -0.02(-0.83%)
Jun 15, 2015 2.370 2.410 2.310 2.400 679,045 +0.00(+0.00%)
Jun 12, 2015 2.440 2.465 2.400 2.400 650,675 -0.04(-1.64%)
Jun 11, 2015 2.540 2.560 2.430 2.440 905,872 -0.10(-3.94%)
Jun 10, 2015 2.450 2.600 2.425 2.540 1,129,902 +0.07(+2.83%)
Jun 09, 2015 2.480 2.480 2.380 2.470 757,206 +0.00(+0.00%)
Jun 08, 2015 2.380 2.480 2.320 2.470 1,022,533 +0.07(+2.92%)
Jun 05, 2015 2.300 2.400 2.250 2.400 899,799 +0.11(+4.80%)
Jun 04, 2015 2.270 2.310 2.230 2.290 733,003 -0.01(-0.43%)
Jun 03, 2015 2.260 2.300 2.210 2.300 794,480 +0.04(+1.77%)
Jun 02, 2015 2.140 2.260 2.100 2.260 809,071 +0.12(+5.61%)
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.