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 (%)
Jan 30, 2015 2.350 2.380 2.300 2.340 685,829 -0.04(-1.68%)
Jan 29, 2015 2.260 2.380 2.250 2.380 629,356 +0.11(+4.85%)
Jan 28, 2015 2.360 2.370 2.261 2.270 942,251 -0.08(-3.40%)
Jan 27, 2015 2.320 2.370 2.320 2.350 391,866 +0.01(+0.43%)
Jan 26, 2015 2.350 2.380 2.310 2.340 690,146 -0.01(-0.43%)
Jan 23, 2015 2.340 2.390 2.280 2.350 1,034,725 +0.02(+0.86%)
Jan 22, 2015 2.310 2.340 2.240 2.330 901,473 +0.03(+1.30%)
Jan 21, 2015 2.350 2.370 2.300 2.300 472,207 -0.06(-2.54%)
Jan 20, 2015 2.400 2.410 2.310 2.360 933,363 -0.05(-2.07%)
Jan 16, 2015 2.280 2.420 2.220 2.410 748,904 +0.11(+4.78%)
Jan 15, 2015 2.440 2.460 2.290 2.300 1,532,156 -0.16(-6.50%)
Jan 14, 2015 2.470 2.485 2.395 2.460 667,178 +0.00(+0.00%)
Jan 13, 2015 2.510 2.530 2.320 2.460 1,532,474 -0.15(-5.75%)
Jan 12, 2015 2.680 2.690 2.580 2.610 779,914 -0.06(-2.25%)
Jan 09, 2015 2.700 2.718 2.621 2.670 729,203 -0.05(-1.84%)
Jan 08, 2015 2.740 2.770 2.670 2.720 490,775 +0.01(+0.37%)
Jan 07, 2015 2.690 2.720 2.630 2.710 688,634 +0.02(+0.93%)
Jan 06, 2015 2.670 2.780 2.640 2.685 1,909,902 +0.04(+1.32%)
Jan 05, 2015 2.590 2.680 2.560 2.650 1,122,441 +0.06(+2.32%)
Jan 02, 2015 2.570 2.680 2.570 2.590 1,428,363 +0.02(+0.78%)
Dec 31, 2014 2.560 2.570 2.570 2.570 1,139,700 +0.00(+0.00%)
Dec 30, 2014 2.560 2.600 2.520 2.570 854,811 -0.01(-0.39%)
Dec 29, 2014 2.700 2.700 2.510 2.580 1,032,742 -0.12(-4.44%)
Dec 26, 2014 2.640 2.710 2.630 2.700 344,675 +0.05(+1.89%)
Dec 24, 2014 2.640 2.650 2.650 2.650 375,700 +0.03(+1.15%)
Dec 23, 2014 2.710 2.750 2.600 2.620 980,245 -0.10(-3.68%)
Dec 22, 2014 2.640 2.740 2.630 2.720 1,365,431 +0.09(+3.42%)
Dec 19, 2014 2.630 2.655 2.550 2.630 1,857,607 +0.03(+1.15%)
Dec 18, 2014 2.560 2.600 2.533 2.600 763,482 +0.06(+2.36%)
Dec 17, 2014 2.360 2.540 2.360 2.540 1,796,713 +0.17(+7.17%)
Dec 16, 2014 2.390 2.440 2.340 2.370 1,281,863 +0.04(+1.72%)
Dec 15, 2014 2.420 2.510 2.330 2.330 2,342,625 -0.07(-2.92%)
Dec 12, 2014 2.410 2.489 2.390 2.400 1,016,826 -0.05(-2.04%)
Dec 11, 2014 2.460 2.520 2.340 2.450 676,848 -0.01(-0.41%)
Dec 10, 2014 2.460 2.560 2.440 2.460 1,708,978 +0.00(+0.00%)
Dec 09, 2014 2.450 2.550 2.430 2.460 2,203,970 -0.01(-0.40%)
Dec 08, 2014 2.520 2.590 2.470 2.470 1,515,317 -0.05(-1.98%)
Dec 05, 2014 2.480 2.550 2.480 2.520 1,067,228 +0.07(+2.86%)
Dec 04, 2014 2.390 2.490 2.380 2.450 740,086 +0.05(+2.08%)
Dec 03, 2014 2.370 2.500 2.360 2.400 1,988,008 +0.04(+1.69%)
Dec 02, 2014 2.300 2.410 2.281 2.360 894,244 +0.06(+2.61%)
Dec 01, 2014 2.300 2.410 2.290 2.300 1,250,521 +0.00(+0.00%)
Nov 28, 2014 2.320 2.390 2.290 2.300 523,494 -0.01(-0.43%)
Nov 26, 2014 2.300 2.310 2.310 2.310 1,060,100 +0.01(+0.43%)
Nov 25, 2014 2.290 2.410 2.250 2.300 1,263,424 +0.00(+0.00%)
Nov 24, 2014 2.230 2.330 2.215 2.300 957,026 +0.06(+2.68%)
Nov 21, 2014 2.330 2.340 2.230 2.240 692,759 -0.05(-2.18%)
Nov 20, 2014 2.180 2.310 2.180 2.290 1,141,640 +0.09(+4.09%)
Nov 19, 2014 2.250 2.280 2.170 2.200 702,154 -0.06(-2.65%)
Nov 18, 2014 2.270 2.310 2.250 2.260 485,939 -0.02(-0.88%)
Nov 17, 2014 2.300 2.320 2.070 2.280 1,481,431 -0.02(-0.87%)
Nov 14, 2014 2.310 2.320 2.260 2.300 702,751 +0.00(+0.00%)
Nov 13, 2014 2.350 2.360 2.260 2.300 692,558 -0.04(-1.71%)
Nov 12, 2014 2.270 2.350 2.260 2.340 696,407 +0.04(+1.74%)
Nov 11, 2014 2.200 2.350 2.200 2.300 1,195,570 +0.08(+3.60%)
Nov 10, 2014 2.180 2.280 2.120 2.220 1,696,775 +0.05(+2.30%)
Nov 07, 2014 2.150 2.170 2.050 2.170 1,252,547 +0.02(+0.93%)
Nov 06, 2014 2.160 2.190 2.040 2.150 1,025,851 -0.01(-0.46%)
Nov 05, 2014 2.110 2.180 2.060 2.160 827,851 +0.06(+2.86%)
Nov 04, 2014 2.070 2.120 2.050 2.100 330,804 +0.01(+0.48%)
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.