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 29, 2015 2.190 2.240 2.110 2.120 2,638,117 -0.06(-2.75%)
May 28, 2015 2.270 2.300 2.180 2.180 1,496,839 +0.03(+1.40%)
May 27, 2015 2.120 2.160 2.050 2.150 1,278,540 +0.05(+2.38%)
May 26, 2015 2.150 2.190 2.090 2.100 821,818 -0.04(-1.87%)
May 22, 2015 2.110 2.140 2.140 2.140 1,628,300 +0.04(+1.90%)
May 21, 2015 2.110 2.110 2.080 2.100 936,351 +0.00(+0.00%)
May 20, 2015 2.140 2.150 2.080 2.100 593,315 -0.03(-1.41%)
May 19, 2015 2.140 2.170 2.100 2.130 433,556 -0.01(-0.47%)
May 18, 2015 2.150 2.170 2.070 2.140 903,650 +0.06(+2.88%)
May 15, 2015 2.170 2.170 2.080 2.080 923,226 -0.09(-4.15%)
May 14, 2015 2.180 2.220 2.120 2.170 596,091 +0.01(+0.46%)
May 13, 2015 2.100 2.160 2.100 2.160 573,961 +0.05(+2.37%)
May 12, 2015 2.200 2.210 2.100 2.110 805,806 -0.09(-4.09%)
May 11, 2015 2.100 2.220 2.100 2.200 617,164 +0.10(+4.76%)
May 08, 2015 2.150 2.210 2.080 2.100 694,459 -0.04(-1.87%)
May 07, 2015 2.160 2.160 2.080 2.140 914,824 +0.00(+0.00%)
May 06, 2015 2.150 2.250 2.050 2.140 4,834,195 -0.16(-6.96%)
May 05, 2015 2.400 2.400 2.250 2.300 615,395 -0.09(-3.77%)
May 04, 2015 2.400 2.500 2.350 2.390 482,265 -0.02(-0.83%)
May 01, 2015 2.750 2.750 2.410 2.410 544,323 -0.04(-1.63%)
Apr 30, 2015 2.540 2.560 2.360 2.450 1,337,238 -0.13(-5.04%)
Apr 29, 2015 2.580 2.640 2.560 2.580 363,116 -0.03(-1.15%)
Apr 28, 2015 2.640 2.700 2.530 2.610 552,138 -0.02(-0.76%)
Apr 27, 2015 2.720 2.780 2.610 2.630 642,372 -0.09(-3.31%)
Apr 24, 2015 2.760 2.780 2.710 2.720 592,571 -0.04(-1.45%)
Apr 23, 2015 2.760 2.780 2.720 2.760 294,914 -0.02(-0.72%)
Apr 22, 2015 2.780 2.810 2.750 2.780 303,649 +0.00(+0.00%)
Apr 21, 2015 2.870 2.910 2.760 2.780 545,443 -0.09(-3.14%)
Apr 20, 2015 2.760 2.870 2.740 2.870 678,779 +0.10(+3.61%)
Apr 17, 2015 2.950 2.960 2.730 2.770 1,308,165 -0.20(-6.73%)
Apr 16, 2015 2.940 3.040 2.930 2.970 652,917 +0.01(+0.34%)
Apr 15, 2015 2.950 2.960 2.850 2.960 377,469 +0.01(+0.34%)
Apr 14, 2015 2.960 2.960 2.860 2.950 409,488 -0.01(-0.34%)
Apr 13, 2015 2.940 2.970 2.870 2.960 436,132 +0.04(+1.37%)
Apr 10, 2015 2.880 2.980 2.850 2.920 695,966 +0.08(+2.82%)
Apr 09, 2015 2.810 2.880 2.755 2.840 424,892 +0.03(+1.07%)
Apr 08, 2015 2.690 2.840 2.680 2.810 694,773 +0.13(+4.85%)
Apr 07, 2015 2.680 2.750 2.680 2.680 266,817 -0.01(-0.37%)
Apr 06, 2015 2.640 2.690 2.620 2.690 212,628 +0.04(+1.51%)
Apr 02, 2015 2.600 2.650 2.650 2.650 303,700 +0.03(+1.15%)
Apr 01, 2015 2.690 2.750 2.500 2.620 650,032 -0.09(-3.32%)
Mar 31, 2015 2.650 2.740 2.620 2.710 643,252 +0.09(+3.44%)
Mar 30, 2015 2.580 2.640 2.520 2.620 499,671 +0.04(+1.55%)
Mar 27, 2015 2.570 2.650 2.550 2.580 442,870 +0.00(+0.00%)
Mar 26, 2015 2.550 2.650 2.520 2.580 425,801 +0.01(+0.39%)
Mar 25, 2015 2.660 2.680 2.560 2.570 442,882 -0.08(-3.02%)
Mar 24, 2015 2.640 2.700 2.610 2.650 436,666 -0.02(-0.75%)
Mar 23, 2015 2.680 2.700 2.600 2.670 417,735 +0.00(+0.00%)
Mar 20, 2015 2.720 2.740 2.630 2.670 645,786 -0.02(-0.74%)
Mar 19, 2015 2.660 2.700 2.630 2.690 485,961 +0.03(+1.13%)
Mar 18, 2015 2.660 2.690 2.630 2.660 200,498 -0.01(-0.37%)
Mar 17, 2015 2.670 2.700 2.600 2.670 416,776 +0.00(+0.00%)
Mar 16, 2015 2.660 2.700 2.610 2.670 502,680 +0.02(+0.75%)
Mar 13, 2015 2.680 2.680 2.550 2.650 711,705 -0.03(-1.12%)
Mar 12, 2015 2.640 2.760 2.520 2.680 1,183,288 +0.02(+0.75%)
Mar 11, 2015 2.620 2.735 2.590 2.660 806,085 +0.04(+1.53%)
Mar 10, 2015 2.590 2.700 2.560 2.620 747,288 -0.03(-1.13%)
Mar 09, 2015 2.700 2.730 2.640 2.650 474,200 -0.04(-1.49%)
Mar 06, 2015 2.730 2.760 2.610 2.690 991,219 -0.07(-2.54%)
Mar 05, 2015 2.690 2.820 2.670 2.760 797,931 +0.06(+2.22%)
Mar 04, 2015 2.650 2.730 2.600 2.700 970,719 +0.05(+1.89%)
Mar 03, 2015 2.630 2.660 2.600 2.650 430,601 +0.02(+0.76%)
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.