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 31, 2019 4.650 4.730 4.620 4.700 642,100 +0.05(+1.08%)
Dec 30, 2019 4.710 4.725 4.620 4.650 718,344 -0.06(-1.27%)
Dec 27, 2019 4.750 4.790 4.660 4.710 898,600 -0.05(-1.05%)
Dec 26, 2019 4.850 4.860 4.750 4.760 599,196 -0.09(-1.86%)
Dec 24, 2019 4.790 4.870 4.760 4.850 435,100 +0.07(+1.46%)
Dec 23, 2019 4.700 4.840 4.630 4.780 1,012,677 +0.05(+1.06%)
Dec 20, 2019 4.800 4.810 4.710 4.730 1,175,800 -0.07(-1.46%)
Dec 19, 2019 4.860 4.870 4.770 4.800 809,851 -0.06(-1.23%)
Dec 18, 2019 4.740 4.900 4.710 4.860 1,178,122 +0.15(+3.18%)
Dec 17, 2019 4.670 4.730 4.634 4.710 798,939 +0.04(+0.86%)
Dec 16, 2019 4.660 4.730 4.550 4.670 897,619 +0.00(+0.00%)
Dec 13, 2019 4.720 4.750 4.590 4.670 1,229,400 -0.05(-1.06%)
Dec 12, 2019 4.760 4.800 4.660 4.720 1,265,971 -0.04(-0.84%)
Dec 11, 2019 4.850 4.861 4.730 4.760 716,624 -0.10(-2.06%)
Dec 10, 2019 4.740 4.880 4.700 4.860 1,473,097 +0.14(+2.97%)
Dec 09, 2019 4.810 4.860 4.530 4.720 2,878,090 -0.17(-3.48%)
Dec 06, 2019 4.860 5.000 4.850 4.890 1,125,900 +0.07(+1.45%)
Dec 05, 2019 4.890 4.920 4.780 4.820 1,303,342 -0.07(-1.43%)
Dec 04, 2019 5.090 5.110 4.830 4.890 1,899,971 -0.17(-3.36%)
Dec 03, 2019 4.950 5.130 4.870 5.060 2,339,334 +0.11(+2.22%)
Dec 02, 2019 4.800 5.010 4.780 4.950 2,804,330 +0.22(+4.65%)
Nov 29, 2019 4.750 4.830 4.720 4.730 720,300 -0.04(-0.84%)
Nov 27, 2019 4.640 4.830 4.624 4.770 1,785,900 +0.15(+3.25%)
Nov 26, 2019 4.790 4.790 4.400 4.620 3,978,118 -0.19(-3.95%)
Nov 25, 2019 4.950 5.060 4.725 4.810 3,302,822 -0.08(-1.64%)
Nov 22, 2019 4.800 4.990 4.740 4.890 2,257,900 +0.10(+2.09%)
Nov 21, 2019 4.650 4.800 4.590 4.790 2,348,255 +0.17(+3.57%)
Nov 20, 2019 4.440 4.735 4.420 4.625 3,436,009 +0.18(+4.17%)
Nov 19, 2019 4.360 4.530 4.300 4.440 4,277,616 +0.14(+3.26%)
Nov 18, 2019 4.160 4.330 4.160 4.300 2,656,251 +0.14(+3.37%)
Nov 15, 2019 4.100 4.220 4.090 4.160 2,682,900 +0.10(+2.46%)
Nov 14, 2019 4.060 4.190 4.050 4.060 3,909,381 +0.02(+0.50%)
Nov 13, 2019 3.900 4.200 3.890 4.040 9,336,448 +0.14(+3.59%)
Nov 12, 2019 3.760 4.000 3.757 3.900 3,576,471 +0.13(+3.45%)
Nov 11, 2019 3.640 3.780 3.630 3.770 2,984,898 +0.13(+3.57%)
Nov 08, 2019 3.680 3.730 3.635 3.640 3,598,100 -0.04(-1.09%)
Nov 07, 2019 3.750 3.800 3.650 3.680 3,033,136 -0.06(-1.60%)
Nov 06, 2019 3.770 3.850 3.640 3.740 3,762,825 +0.05(+1.36%)
Nov 05, 2019 3.630 3.790 3.530 3.690 3,347,659 +0.28(+8.21%)
Nov 04, 2019 3.400 3.450 3.350 3.410 1,122,940 +0.01(+0.29%)
Nov 01, 2019 3.380 3.400 3.250 3.400 1,164,100 +0.04(+1.19%)
Oct 31, 2019 3.400 3.410 3.220 3.360 1,189,563 -0.04(-1.18%)
Oct 30, 2019 3.300 3.450 3.270 3.400 1,259,624 -0.09(-2.58%)
Oct 29, 2019 3.600 3.600 3.480 3.490 963,918 -0.10(-2.79%)
Oct 28, 2019 3.470 3.620 3.470 3.590 612,698 +0.09(+2.57%)
Oct 25, 2019 3.420 3.550 3.390 3.500 757,600 +0.07(+2.04%)
Oct 24, 2019 3.460 3.460 3.410 3.430 260,994 -0.02(-0.58%)
Oct 23, 2019 3.410 3.460 3.380 3.450 475,009 +0.02(+0.58%)
Oct 22, 2019 3.460 3.490 3.420 3.430 632,182 -0.03(-0.87%)
Oct 21, 2019 3.470 3.525 3.440 3.460 663,041 +0.00(+0.00%)
Oct 18, 2019 3.430 3.480 3.410 3.460 468,800 +0.00(+0.00%)
Oct 17, 2019 3.440 3.500 3.429 3.460 674,177 +0.04(+1.17%)
Oct 16, 2019 3.360 3.460 3.360 3.420 619,578 +0.06(+1.79%)
Oct 15, 2019 3.280 3.390 3.273 3.360 535,718 +0.08(+2.44%)
Oct 14, 2019 3.270 3.290 3.210 3.280 660,063 -0.01(-0.30%)
Oct 11, 2019 3.260 3.350 3.260 3.290 564,700 +0.03(+0.92%)
Oct 10, 2019 3.250 3.290 3.180 3.260 642,321 +0.02(+0.62%)
Oct 09, 2019 3.290 3.330 3.190 3.240 1,070,566 -0.06(-1.82%)
Oct 08, 2019 3.270 3.390 3.230 3.300 587,874 +0.00(+0.00%)
Oct 07, 2019 3.350 3.380 3.300 3.300 458,650 -0.06(-1.79%)
Oct 04, 2019 3.340 3.390 3.290 3.360 329,300 +0.01(+0.30%)
Oct 03, 2019 3.360 3.380 3.290 3.350 541,534 -0.02(-0.59%)
Oct 02, 2019 3.310 3.380 3.250 3.370 848,708 +0.06(+1.81%)
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.