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 (%)
Oct 30, 2015 1.460 1.470 1.370 1.380 664,593 -0.06(-4.17%)
Oct 29, 2015 1.450 1.500 1.410 1.440 906,899 -0.04(-2.70%)
Oct 28, 2015 1.440 1.510 1.410 1.480 792,733 +0.04(+2.78%)
Oct 27, 2015 1.410 1.460 1.390 1.440 437,438 +0.01(+0.70%)
Oct 26, 2015 1.440 1.490 1.390 1.430 494,907 -0.01(-0.69%)
Oct 23, 2015 1.350 1.485 1.330 1.440 787,206 +0.11(+8.27%)
Oct 22, 2015 1.320 1.380 1.310 1.330 933,141 +0.00(+0.00%)
Oct 21, 2015 1.450 1.450 1.320 1.330 1,316,998 -0.11(-7.64%)
Oct 20, 2015 1.490 1.500 1.430 1.440 1,092,927 -0.05(-3.36%)
Oct 19, 2015 1.540 1.550 1.480 1.490 974,938 -0.05(-3.56%)
Oct 16, 2015 1.590 1.590 1.540 1.545 551,170 -0.04(-2.22%)
Oct 15, 2015 1.600 1.605 1.560 1.580 887,025 -0.02(-1.25%)
Oct 14, 2015 1.590 1.620 1.550 1.600 509,077 +0.02(+1.27%)
Oct 13, 2015 1.580 1.660 1.580 1.580 585,652 -0.01(-0.63%)
Oct 12, 2015 1.580 1.600 1.560 1.590 483,180 +0.00(+0.00%)
Oct 09, 2015 1.590 1.610 1.565 1.590 426,970 +0.02(+1.27%)
Oct 08, 2015 1.620 1.620 1.550 1.570 553,118 -0.04(-2.48%)
Oct 07, 2015 1.600 1.620 1.574 1.610 550,935 +0.01(+0.63%)
Oct 06, 2015 1.680 1.680 1.570 1.600 687,188 -0.07(-4.19%)
Oct 05, 2015 1.660 1.710 1.620 1.670 445,489 +0.02(+1.21%)
Oct 02, 2015 1.600 1.710 1.590 1.650 558,250 +0.04(+2.48%)
Oct 01, 2015 1.690 1.690 1.580 1.610 882,893 -0.09(-5.29%)
Sep 30, 2015 1.710 1.760 1.635 1.700 1,323,100 -0.01(-0.58%)
Sep 29, 2015 1.800 1.860 1.660 1.710 1,175,982 -0.08(-4.47%)
Sep 28, 2015 1.830 1.860 1.780 1.790 3,026,605 -0.03(-1.65%)
Sep 25, 2015 1.890 1.890 1.780 1.820 1,275,725 -0.04(-2.15%)
Sep 24, 2015 1.840 1.890 1.820 1.860 585,748 +0.01(+0.54%)
Sep 23, 2015 1.830 1.900 1.800 1.850 656,791 +0.02(+1.09%)
Sep 22, 2015 1.900 1.900 1.820 1.830 407,232 -0.08(-4.19%)
Sep 21, 2015 1.970 2.030 1.910 1.910 429,433 -0.04(-2.05%)
Sep 18, 2015 1.910 1.950 1.870 1.950 502,788 +0.00(+0.00%)
Sep 17, 2015 1.890 1.970 1.860 1.950 474,874 +0.08(+4.28%)
Sep 16, 2015 1.930 1.930 1.850 1.870 445,970 -0.06(-3.11%)
Sep 15, 2015 1.920 1.960 1.900 1.930 428,029 +0.02(+1.05%)
Sep 14, 2015 1.910 1.980 1.900 1.910 415,650 +0.00(+0.00%)
Sep 11, 2015 1.830 1.925 1.820 1.910 488,175 +0.06(+3.24%)
Sep 10, 2015 1.800 1.860 1.770 1.850 604,570 +0.04(+2.21%)
Sep 09, 2015 1.850 1.860 1.730 1.810 902,384 -0.01(-0.55%)
Sep 08, 2015 1.840 1.865 1.800 1.820 397,863 +0.01(+0.55%)
Sep 04, 2015 1.750 1.810 1.810 1.810 378,700 +0.02(+1.12%)
Sep 03, 2015 1.840 1.910 1.790 1.790 773,302 -0.08(-4.28%)
Sep 02, 2015 1.840 1.900 1.790 1.870 844,541 +0.06(+3.31%)
Sep 01, 2015 1.760 1.940 1.760 1.810 1,068,562 +0.01(+0.56%)
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%)
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.