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 (%)
Feb 28, 2017 2.500 2.540 2.421 2.460 532,063 -0.01(-0.40%)
Feb 27, 2017 2.470 2.500 2.370 2.470 955,039 +0.06(+2.49%)
Feb 24, 2017 2.300 2.430 2.300 2.410 568,377 +0.10(+4.33%)
Feb 23, 2017 2.360 2.375 2.305 2.310 437,523 -0.06(-2.53%)
Feb 22, 2017 2.450 2.500 2.350 2.370 867,396 -0.10(-4.05%)
Feb 21, 2017 2.560 2.640 2.441 2.470 1,491,044 -0.11(-4.26%)
Feb 17, 2017 2.580 2.580 2.580 0 +0.04(+1.57%)
Feb 16, 2017 2.520 2.570 2.460 2.540 1,041,276 -0.01(-0.39%)
Feb 15, 2017 2.410 2.670 2.410 2.550 1,797,134 +0.14(+5.81%)
Feb 14, 2017 2.270 2.430 2.260 2.410 1,158,144 +0.12(+5.24%)
Feb 13, 2017 2.280 2.305 2.260 2.290 268,177 +0.01(+0.44%)
Feb 10, 2017 2.320 2.340 2.240 2.280 465,936 -0.02(-0.87%)
Feb 09, 2017 2.290 2.340 2.270 2.300 345,611 +0.00(+0.00%)
Feb 08, 2017 2.200 2.320 2.160 2.300 942,295 +0.10(+4.55%)
Feb 07, 2017 2.250 2.270 2.160 2.200 1,032,332 -0.05(-2.22%)
Feb 06, 2017 2.260 2.300 2.240 2.250 673,621 +0.00(+0.00%)
Feb 03, 2017 2.200 2.280 2.160 2.250 703,093 +0.04(+1.81%)
Feb 02, 2017 2.200 2.380 2.100 2.210 2,142,902 -0.02(-0.90%)
Feb 01, 2017 2.200 2.260 2.150 2.230 712,720 +0.03(+1.36%)
Jan 31, 2017 2.210 2.230 2.120 2.200 1,093,665 +0.00(+0.00%)
Jan 30, 2017 1.950 2.220 1.870 2.200 2,552,979 +0.26(+13.40%)
Jan 27, 2017 1.970 1.970 1.830 1.940 1,234,941 -0.04(-2.02%)
Jan 26, 2017 2.030 2.060 1.930 1.980 1,003,961 -0.06(-2.94%)
Jan 25, 2017 2.050 2.111 2.000 2.040 788,778 -0.01(-0.49%)
Jan 24, 2017 2.080 2.115 2.040 2.050 348,603 -0.04(-1.91%)
Jan 23, 2017 2.100 2.140 2.065 2.090 363,721 -0.03(-1.42%)
Jan 20, 2017 2.100 2.140 2.060 2.120 586,553 +0.02(+0.95%)
Jan 19, 2017 2.130 2.150 2.060 2.100 707,831 -0.04(-1.87%)
Jan 18, 2017 2.150 2.160 2.060 2.140 693,612 -0.01(-0.47%)
Jan 17, 2017 2.060 2.160 1.990 2.150 901,844 +0.06(+2.87%)
Jan 13, 2017 2.090 2.090 2.090 0 -0.11(-5.00%)
Jan 12, 2017 2.300 2.300 2.190 2.200 1,045,290 -0.08(-3.51%)
Jan 11, 2017 2.250 2.320 2.180 2.280 1,834,912 +0.03(+1.33%)
Jan 10, 2017 2.290 2.300 2.231 2.250 856,063 -0.03(-1.32%)
Jan 09, 2017 2.320 2.320 2.220 2.280 756,511 -0.02(-0.87%)
Jan 06, 2017 2.300 2.350 2.270 2.300 999,104 -0.01(-0.43%)
Jan 05, 2017 2.310 2.340 2.250 2.310 730,023 -0.02(-0.86%)
Jan 04, 2017 2.320 2.360 2.290 2.330 1,317,179 +0.02(+0.87%)
Jan 03, 2017 2.380 2.420 2.300 2.310 1,451,152 -0.02(-0.86%)
Dec 30, 2016 2.330 2.330 2.330 0 +0.07(+3.10%)
Dec 29, 2016 2.290 2.300 2.230 2.260 701,686 -0.04(-1.74%)
Dec 28, 2016 2.350 2.380 2.265 2.300 467,521 -0.05(-2.13%)
Dec 27, 2016 2.420 2.450 2.330 2.350 835,145 -0.03(-1.26%)
Dec 23, 2016 2.380 2.380 2.380 0 +0.16(+7.21%)
Dec 22, 2016 2.330 2.330 2.214 2.220 642,930 -0.09(-3.90%)
Dec 21, 2016 2.300 2.420 2.265 2.310 1,264,684 +0.02(+0.87%)
Dec 20, 2016 2.300 2.320 2.200 2.290 766,539 +0.02(+0.88%)
Dec 19, 2016 2.230 2.390 2.200 2.270 1,554,183 +0.08(+3.65%)
Dec 16, 2016 2.150 2.250 2.150 2.190 602,397 +0.04(+1.86%)
Dec 15, 2016 2.210 2.280 2.110 2.150 1,021,687 -0.06(-2.71%)
Dec 14, 2016 2.050 2.295 2.040 2.210 1,980,420 +0.17(+8.33%)
Dec 13, 2016 2.030 2.090 2.000 2.040 1,255,079 +0.08(+4.08%)
Dec 12, 2016 2.020 2.030 1.940 1.960 570,871 -0.07(-3.45%)
Dec 09, 2016 2.010 2.041 1.930 2.030 641,393 +0.03(+1.50%)
Dec 08, 2016 2.040 2.040 2.000 2.000 336,883 -0.04(-1.96%)
Dec 07, 2016 2.000 2.050 1.980 2.040 676,707 +0.02(+0.99%)
Dec 06, 2016 2.060 2.090 1.990 2.020 2,308,671 -0.05(-2.42%)
Dec 05, 2016 2.050 2.100 2.015 2.070 1,039,045 +0.04(+1.97%)
Dec 02, 2016 1.910 2.060 1.910 2.030 569,007 +0.10(+5.18%)
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.