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 (%)
Jun 30, 2014 2.720 2.738 2.590 2.670 2,253,019 -0.05(-1.84%)
Jun 27, 2014 2.700 2.760 2.700 2.720 1,961,727 +0.01(+0.37%)
Jun 26, 2014 2.700 2.760 2.690 2.710 1,591,188 -0.01(-0.37%)
Jun 25, 2014 2.740 2.820 2.700 2.720 2,156,719 -0.03(-1.27%)
Jun 24, 2014 2.990 2.990 2.700 2.755 3,278,564 -0.25(-8.47%)
Jun 23, 2014 3.050 3.060 3.000 3.010 536,454 -0.03(-0.99%)
Jun 20, 2014 3.090 3.090 3.010 3.040 816,454 -0.02(-0.65%)
Jun 19, 2014 3.110 3.170 3.020 3.060 918,379 -0.05(-1.61%)
Jun 18, 2014 3.140 3.150 3.050 3.110 533,682 -0.05(-1.58%)
Jun 17, 2014 3.110 3.160 3.050 3.160 630,249 +0.07(+2.27%)
Jun 16, 2014 3.040 3.200 3.030 3.090 639,630 +0.02(+0.65%)
Jun 13, 2014 3.130 3.130 3.020 3.070 726,037 -0.03(-0.97%)
Jun 12, 2014 3.160 3.160 3.070 3.100 637,910 -0.05(-1.59%)
Jun 11, 2014 3.060 3.180 3.043 3.150 1,286,498 +0.10(+3.28%)
Jun 10, 2014 3.060 3.100 3.010 3.050 755,084 -0.02(-0.65%)
Jun 06, 2014 2.960 3.100 2.930 3.070 963,436 +0.16(+5.50%)
Jun 05, 2014 2.850 3.000 2.830 2.910 903,098 +0.06(+2.11%)
Jun 04, 2014 2.900 2.900 2.810 2.850 642,641 -0.04(-1.38%)
Jun 03, 2014 2.870 2.970 2.750 2.890 1,083,791 +0.02(+0.70%)
Jun 02, 2014 2.940 2.970 2.820 2.870 995,223 -0.08(-2.71%)
May 30, 2014 3.100 3.120 2.950 2.950 1,142,291 -0.14(-4.53%)
May 29, 2014 3.140 3.170 3.060 3.090 812,235 -0.05(-1.59%)
May 28, 2014 3.100 3.200 3.060 3.140 830,483 +0.04(+1.29%)
May 27, 2014 3.010 3.135 2.900 3.100 972,458 +0.10(+3.33%)
May 23, 2014 3.020 3.000 3.000 3.000 634,200 +0.00(+0.17%)
May 22, 2014 3.000 3.010 2.910 2.995 528,689 +0.02(+0.84%)
May 21, 2014 2.950 3.000 2.900 2.970 842,088 +0.04(+1.37%)
May 20, 2014 2.880 2.950 2.830 2.930 1,224,866 +0.08(+2.63%)
May 19, 2014 2.920 2.930 2.830 2.855 1,136,772 -0.08(-2.56%)
May 16, 2014 2.870 2.930 2.800 2.930 776,918 +0.05(+1.74%)
May 15, 2014 2.920 2.950 2.830 2.880 776,810 -0.06(-2.04%)
May 14, 2014 3.090 3.120 2.940 2.940 1,197,163 -0.16(-5.16%)
May 13, 2014 3.150 3.170 3.080 3.100 1,183,635 -0.05(-1.59%)
May 12, 2014 3.070 3.150 2.980 3.150 2,223,620 +0.09(+2.94%)
May 09, 2014 2.750 3.070 2.650 3.060 3,248,352 +0.24(+8.51%)
May 08, 2014 2.820 2.920 2.760 2.820 2,642,045 +0.03(+1.08%)
May 07, 2014 2.910 2.910 2.770 2.790 1,614,447 -0.13(-4.45%)
May 06, 2014 2.810 2.970 2.770 2.920 1,550,768 +0.11(+3.91%)
May 05, 2014 2.690 2.820 2.430 2.810 1,861,743 +0.07(+2.55%)
May 02, 2014 2.810 2.830 2.720 2.740 1,025,569 -0.05(-1.79%)
May 01, 2014 2.790 2.890 2.760 2.790 1,283,772 +0.01(+0.36%)
Apr 30, 2014 2.900 2.900 2.750 2.780 1,711,989 -0.13(-4.47%)
Apr 29, 2014 2.800 2.940 2.776 2.910 1,372,669 +0.14(+5.05%)
Apr 28, 2014 2.870 2.900 2.755 2.770 1,460,995 -0.09(-3.15%)
Apr 25, 2014 2.900 2.919 2.780 2.860 2,112,772 -0.06(-2.05%)
Apr 24, 2014 2.960 2.980 2.880 2.920 613,846 -0.02(-0.68%)
Apr 23, 2014 2.900 2.995 2.860 2.940 724,418 +0.04(+1.38%)
Apr 22, 2014 3.050 3.080 2.890 2.900 1,963,490 -0.13(-4.29%)
Apr 21, 2014 3.100 3.150 3.020 3.030 711,709 -0.04(-1.30%)
Apr 17, 2014 3.050 3.070 3.070 3.070 1,054,800 +0.03(+0.99%)
Apr 16, 2014 3.070 3.080 2.940 3.040 1,434,682 +0.13(+4.47%)
Apr 15, 2014 2.980 3.060 2.700 2.910 4,151,194 -0.08(-2.68%)
Apr 14, 2014 3.080 3.140 2.930 2.990 2,162,404 -0.04(-1.32%)
Apr 11, 2014 3.200 3.220 3.020 3.030 4,202,897 -0.21(-6.48%)
Apr 10, 2014 3.440 3.450 3.240 3.240 2,300,683 -0.23(-6.63%)
Apr 09, 2014 3.270 3.480 3.270 3.470 1,306,047 +0.20(+6.12%)
Apr 08, 2014 3.320 3.430 3.260 3.270 1,867,451 -0.05(-1.51%)
Apr 07, 2014 3.470 3.470 3.300 3.320 2,125,473 -0.16(-4.60%)
Apr 04, 2014 3.520 3.540 3.400 3.480 2,826,692 +0.01(+0.29%)
Apr 03, 2014 3.650 3.660 3.450 3.470 2,263,632 -0.18(-4.93%)
Apr 02, 2014 3.580 3.730 3.578 3.650 1,928,102 +0.11(+3.11%)
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.