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 (%)
Sep 28, 2018 3.350 3.460 3.325 3.360 1,708,700 +0.00(+0.00%)
Sep 27, 2018 3.370 3.430 3.270 3.360 1,340,955 +0.01(+0.30%)
Sep 26, 2018 3.450 3.470 3.220 3.350 2,090,966 -0.07(-2.05%)
Sep 25, 2018 3.370 3.560 3.340 3.420 2,759,116 +0.12(+3.64%)
Sep 24, 2018 3.240 3.320 3.200 3.300 989,549 +0.04(+1.23%)
Sep 21, 2018 3.370 3.405 3.240 3.260 2,542,200 -0.11(-3.26%)
Sep 20, 2018 3.350 3.400 3.300 3.370 712,716 +0.07(+2.12%)
Sep 19, 2018 3.380 3.440 3.260 3.300 935,475 -0.06(-1.79%)
Sep 18, 2018 3.220 3.390 3.180 3.360 1,163,092 +0.21(+6.67%)
Sep 17, 2018 3.220 3.250 3.140 3.150 1,014,206 -0.06(-1.87%)
Sep 14, 2018 3.160 3.250 3.120 3.210 711,400 +0.04(+1.26%)
Sep 13, 2018 3.300 3.320 3.100 3.170 872,135 -0.11(-3.35%)
Sep 12, 2018 3.250 3.310 3.080 3.280 2,251,878 +0.00(+0.00%)
Sep 11, 2018 3.370 3.410 3.260 3.280 1,088,950 -0.10(-2.96%)
Sep 10, 2018 3.410 3.440 3.330 3.380 738,895 -0.01(-0.29%)
Sep 07, 2018 3.350 3.460 3.300 3.390 831,800 +0.00(+0.00%)
Sep 06, 2018 3.500 3.520 3.370 3.390 1,068,524 -0.10(-2.87%)
Sep 05, 2018 3.500 3.530 3.460 3.490 1,196,100 -0.01(-0.29%)
Sep 04, 2018 3.540 3.570 3.450 3.500 997,305 -0.04(-1.13%)
Aug 31, 2018 3.540 3.540 3.540 0 +0.00(+0.00%)
Aug 30, 2018 3.470 3.550 3.460 3.540 1,260,768 +0.05(+1.43%)
Aug 29, 2018 3.600 3.620 3.450 3.490 1,919,014 -0.10(-2.79%)
Aug 28, 2018 3.600 3.660 3.580 3.590 892,800 -0.01(-0.28%)
Aug 27, 2018 3.670 3.750 3.560 3.600 1,367,141 -0.04(-1.10%)
Aug 24, 2018 3.590 3.660 3.570 3.640 1,082,000 +0.03(+0.83%)
Aug 23, 2018 3.670 3.670 3.560 3.610 901,796 -0.06(-1.63%)
Aug 22, 2018 3.670 3.700 3.550 3.670 1,646,550 +0.02(+0.55%)
Aug 21, 2018 3.530 3.770 3.490 3.650 2,972,506 +0.18(+5.19%)
Aug 20, 2018 3.450 3.480 3.370 3.470 1,895,340 +0.08(+2.36%)
Aug 17, 2018 3.480 3.500 3.270 3.390 3,114,000 +0.09(+2.73%)
Aug 16, 2018 3.210 3.540 3.150 3.300 4,348,459 +0.13(+4.10%)
Aug 15, 2018 3.260 3.280 3.150 3.170 1,029,544 -0.08(-2.46%)
Aug 14, 2018 3.260 3.320 3.150 3.250 1,912,301 +0.05(+1.56%)
Aug 13, 2018 2.920 3.240 2.920 3.200 5,247,249 +0.31(+10.54%)
Aug 10, 2018 2.940 3.010 2.870 2.895 920,100 -0.06(-2.20%)
Aug 09, 2018 2.990 3.080 2.950 2.960 1,468,103 +0.00(+0.00%)
Aug 08, 2018 2.880 3.100 2.860 2.960 3,708,171 +0.07(+2.42%)
Aug 07, 2018 2.760 2.910 2.760 2.890 1,193,297 +0.00(+0.00%)
Aug 06, 2018 2.650 2.920 2.630 2.890 3,203,378 +0.29(+11.15%)
Aug 03, 2018 2.660 2.690 2.570 2.600 492,100 -0.05(-1.89%)
Aug 02, 2018 2.630 2.670 2.610 2.650 385,676 +0.01(+0.38%)
Aug 01, 2018 2.670 2.710 2.620 2.640 386,689 -0.03(-1.12%)
Jul 31, 2018 2.540 2.690 2.540 2.670 648,000 +0.11(+4.30%)
Jul 30, 2018 2.630 2.679 2.540 2.560 582,497 -0.08(-3.03%)
Jul 27, 2018 2.770 2.770 2.630 2.640 632,400 -0.12(-4.35%)
Jul 26, 2018 2.760 2.780 2.710 2.760 183,546 +0.01(+0.36%)
Jul 25, 2018 2.720 2.780 2.720 2.750 266,623 +0.04(+1.48%)
Jul 24, 2018 2.800 2.805 2.700 2.710 527,953 -0.09(-3.21%)
Jul 23, 2018 2.770 2.850 2.730 2.800 262,510 +0.02(+0.72%)
Jul 20, 2018 2.770 2.820 2.765 2.780 492,835 +0.02(+0.72%)
Jul 19, 2018 2.740 2.830 2.740 2.760 617,316 +0.04(+1.47%)
Jul 18, 2018 2.690 2.725 2.650 2.720 416,599 +0.03(+1.12%)
Jul 17, 2018 2.690 2.710 2.660 2.690 375,701 -0.01(-0.37%)
Jul 16, 2018 2.690 2.700 2.630 2.700 478,179 +0.01(+0.37%)
Jul 13, 2018 2.730 2.760 2.655 2.690 433,849 -0.02(-0.74%)
Jul 12, 2018 2.700 2.730 2.650 2.710 299,512 +0.03(+1.12%)
Jul 11, 2018 2.610 2.700 2.610 2.680 407,242 +0.04(+1.52%)
Jul 10, 2018 2.690 2.695 2.620 2.640 505,716 -0.03(-1.12%)
Jul 09, 2018 2.730 2.730 2.660 2.670 445,491 -0.03(-1.11%)
Jul 06, 2018 2.740 2.800 2.690 2.700 759,274 -0.04(-1.46%)
Jul 05, 2018 2.700 2.750 2.640 2.740 438,202 +0.05(+1.86%)
Jul 03, 2018 2.690 2.690 2.690 0 +0.08(+3.07%)
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.