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 (%)
Dec 29, 2017 1.990 1.990 1.990 0 -0.03(-1.49%)
Dec 28, 2017 2.020 2.030 1.970 2.020 1,059,712 -0.01(-0.49%)
Dec 27, 2017 2.020 2.060 1.980 2.030 765,220 +0.02(+1.00%)
Dec 26, 2017 2.040 2.050 2.000 2.010 497,317 -0.04(-1.95%)
Dec 22, 2017 2.010 2.080 1.990 2.050 1,000,901 +0.03(+1.49%)
Dec 21, 2017 2.010 2.070 1.970 2.020 1,078,953 +0.01(+0.50%)
Dec 20, 2017 2.020 2.070 1.990 2.010 741,468 +0.02(+1.01%)
Dec 19, 2017 2.030 2.090 1.980 1.990 1,256,332 -0.03(-1.49%)
Dec 18, 2017 2.010 2.075 2.010 2.020 1,064,329 +0.01(+0.50%)
Dec 15, 2017 1.920 2.060 1.920 2.010 2,166,648 +0.08(+4.15%)
Dec 14, 2017 1.980 2.090 1.900 1.930 1,401,948 -0.03(-1.53%)
Dec 13, 2017 1.850 1.980 1.841 1.960 1,675,239 +0.10(+5.38%)
Dec 12, 2017 1.770 1.895 1.770 1.860 947,946 +0.09(+5.08%)
Dec 11, 2017 1.750 1.830 1.750 1.770 1,468,391 +0.00(+0.00%)
Dec 08, 2017 1.750 1.830 1.750 1.770 772,219 +0.02(+1.14%)
Dec 07, 2017 1.730 1.770 1.710 1.750 823,429 +0.02(+1.16%)
Dec 06, 2017 1.730 1.810 1.770 1.730 941,468 -0.04(-2.26%)
Dec 05, 2017 1.820 1.860 1.750 1.770 877,610 -0.05(-2.75%)
Dec 04, 2017 1.960 1.960 1.800 1.820 1,188,361 -0.12(-6.19%)
Dec 01, 2017 1.860 1.950 1.840 1.940 1,331,009 +0.09(+4.86%)
Nov 30, 2017 1.850 1.880 1.810 1.850 638,214 +0.01(+0.54%)
Nov 29, 2017 1.860 1.890 1.830 1.840 687,791 -0.03(-1.60%)
Nov 28, 2017 1.770 1.860 1.760 1.870 1,082,073 +0.11(+6.25%)
Nov 27, 2017 1.830 1.879 1.740 1.760 800,458 -0.08(-4.35%)
Nov 24, 2017 1.800 1.850 1.800 1.840 306,197 +0.03(+1.66%)
Nov 22, 2017 1.830 1.850 1.770 1.810 590,585 -0.04(-2.16%)
Nov 21, 2017 1.820 1.860 1.800 1.850 456,519 +0.03(+1.65%)
Nov 20, 2017 1.840 1.890 1.800 1.820 878,422 -0.02(-1.09%)
Nov 17, 2017 1.880 1.900 1.830 1.840 684,777 -0.05(-2.65%)
Nov 16, 2017 1.780 1.920 1.780 1.890 866,696 +0.13(+7.39%)
Nov 15, 2017 1.750 1.780 1.711 1.760 479,149 +0.01(+0.57%)
Nov 14, 2017 1.700 1.755 1.700 1.750 1,074,152 +0.03(+1.74%)
Nov 13, 2017 1.750 1.800 1.710 1.720 1,232,770 -0.12(-6.52%)
Nov 10, 2017 1.780 1.880 1.750 1.840 1,034,181 +0.05(+2.79%)
Nov 09, 2017 1.600 1.800 1.600 1.790 1,314,496 +0.16(+9.82%)
Nov 08, 2017 1.760 1.820 1.580 1.630 3,155,647 -0.16(-8.94%)
Nov 07, 2017 1.940 1.940 1.760 1.790 1,401,962 -0.10(-5.29%)
Nov 06, 2017 1.880 1.920 1.820 1.890 987,765 +0.01(+0.53%)
Nov 03, 2017 1.860 1.940 1.820 1.880 1,119,079 +0.01(+0.53%)
Nov 02, 2017 1.770 1.890 1.750 1.870 893,007 +0.08(+4.47%)
Nov 01, 2017 1.830 1.840 1.750 1.790 1,260,929 -0.03(-1.65%)
Oct 31, 2017 1.820 1.855 1.780 1.820 1,354,118 +0.00(+0.00%)
Oct 30, 2017 1.910 1.940 1.800 1.820 2,166,517 -0.10(-5.21%)
Oct 27, 2017 1.860 1.930 1.840 1.920 1,537,760 +0.06(+3.23%)
Oct 26, 2017 1.910 1.910 1.830 1.860 2,139,524 -0.05(-2.62%)
Oct 25, 2017 2.040 2.040 1.870 1.910 4,820,913 -0.13(-6.37%)
Oct 24, 2017 2.210 2.240 2.040 2.040 2,990,647 -0.17(-7.69%)
Oct 23, 2017 2.070 2.300 2.050 2.210 5,175,118 +0.03(+1.38%)
Oct 20, 2017 2.130 2.210 2.055 2.180 3,399,887 +0.06(+2.83%)
Oct 19, 2017 2.210 2.230 2.070 2.120 4,201,777 -0.11(-4.93%)
Oct 18, 2017 2.130 2.260 2.050 2.230 5,017,750 +0.14(+6.70%)
Oct 17, 2017 2.100 2.140 1.960 2.090 3,719,126 -0.01(-0.24%)
Oct 16, 2017 2.240 2.290 2.070 2.095 6,110,822 -0.22(-9.70%)
Oct 13, 2017 2.250 2.450 2.160 2.320 16,054,880 -1.41(-37.80%)
Oct 12, 2017 3.910 3.940 3.710 3.730 6,246,932 -0.21(-5.33%)
Oct 11, 2017 3.960 4.010 3.900 3.940 2,335,230 -0.02(-0.51%)
Oct 10, 2017 3.910 3.970 3.760 3.960 2,384,899 +0.21(+5.60%)
Oct 09, 2017 3.970 4.090 3.710 3.750 5,214,605 -0.14(-3.60%)
Oct 06, 2017 3.750 3.910 3.720 3.890 1,943,085 +0.12(+3.18%)
Oct 05, 2017 3.920 3.970 3.760 3.770 2,947,662 -0.09(-2.33%)
Oct 04, 2017 3.720 3.930 3.680 3.860 3,891,414 +0.23(+6.34%)
Oct 03, 2017 3.500 3.730 3.500 3.630 3,882,842 +0.20(+5.83%)
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.