Antares Pharma (NQ: ATRS )

4.380 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 4.345 4.400 4.330 4.380 329,076 -0.03(-0.68%)
Jul 26, 2021 4.395 4.410 4.320 4.410 464,984 +0.06(+1.38%)
Jul 23, 2021 4.370 4.375 4.230 4.350 356,953 +0.01(+0.23%)
Jul 22, 2021 4.450 4.500 4.320 4.340 836,919 -0.13(-2.91%)
Jul 21, 2021 4.410 4.480 4.390 4.470 459,498 +0.10(+2.29%)
Jul 20, 2021 4.240 4.440 4.190 4.370 871,166 +0.16(+3.80%)
Jul 19, 2021 4.090 4.245 4.070 4.210 637,268 +0.06(+1.45%)
Jul 16, 2021 4.210 4.340 4.130 4.150 814,388 +0.03(+0.73%)
Jul 15, 2021 4.270 4.270 4.061 4.120 1,269,147 -0.15(-3.51%)
Jul 14, 2021 4.430 4.430 4.230 4.270 624,718 -0.12(-2.73%)
Jul 13, 2021 4.480 4.490 4.370 4.390 487,799 -0.09(-2.01%)
Jul 12, 2021 4.410 4.490 4.340 4.480 426,534 +0.05(+1.13%)
Jul 09, 2021 4.350 4.450 4.320 4.430 583,965 +0.12(+2.78%)
Jul 08, 2021 4.330 4.350 4.200 4.310 744,664 -0.08(-1.82%)
Jul 07, 2021 4.510 4.570 4.331 4.390 788,137 -0.20(-4.36%)
Jul 06, 2021 4.500 4.630 4.458 4.590 1,071,406 +0.11(+2.46%)
Jul 02, 2021 4.410 4.500 4.360 4.480 880,393 +0.10(+2.28%)
Jul 01, 2021 4.360 4.430 4.330 4.380 518,850 +0.02(+0.46%)
Jun 30, 2021 4.350 4.425 4.250 4.360 853,564 +0.02(+0.46%)
Jun 29, 2021 4.300 4.350 4.260 4.340 512,567 +0.06(+1.40%)
Jun 28, 2021 4.350 4.430 4.200 4.280 625,452 -0.06(-1.38%)
Jun 25, 2021 4.400 4.430 4.330 4.340 1,848,348 -0.05(-1.14%)
Jun 24, 2021 4.360 4.400 4.340 4.390 501,940 +0.05(+1.15%)
Jun 23, 2021 4.370 4.380 4.280 4.340 628,218 -0.01(-0.23%)
Jun 22, 2021 4.190 4.385 4.120 4.350 982,062 +0.14(+3.33%)
Jun 21, 2021 4.190 4.220 4.100 4.210 757,822 +0.08(+1.94%)
Jun 18, 2021 4.130 4.260 4.070 4.130 3,263,291 -0.06(-1.43%)
Jun 17, 2021 4.150 4.210 4.140 4.190 794,553 +0.00(+0.00%)
Jun 16, 2021 4.110 4.200 4.070 4.190 685,320 +0.05(+1.21%)
Jun 15, 2021 4.220 4.230 4.110 4.140 859,252 -0.09(-2.13%)
Jun 14, 2021 4.450 4.450 4.180 4.230 1,555,757 -0.22(-4.94%)
Jun 11, 2021 4.440 4.460 4.380 4.450 810,759 +0.03(+0.68%)
Jun 10, 2021 4.450 4.490 4.410 4.420 698,920 -0.01(-0.23%)
Jun 09, 2021 4.400 4.472 4.390 4.430 1,013,614 +0.04(+0.91%)
Jun 08, 2021 4.420 4.450 4.321 4.390 936,891 -0.01(-0.23%)
Jun 07, 2021 4.140 4.400 4.110 4.400 1,749,314 +0.28(+6.80%)
Jun 04, 2021 4.080 4.160 4.050 4.120 834,022 +0.06(+1.48%)
Jun 03, 2021 4.090 4.090 4.005 4.060 871,098 -0.04(-0.98%)
Jun 02, 2021 4.140 4.155 4.060 4.100 1,492,918 -0.02(-0.49%)
Jun 01, 2021 3.990 4.160 3.960 4.120 1,512,429 +0.15(+3.78%)
May 28, 2021 4.070 4.090 3.970 3.970 1,408,342 -0.10(-2.46%)
May 27, 2021 4.070 4.070 3.995 4.070 1,141,322 +0.03(+0.74%)
May 26, 2021 4.010 4.050 3.970 4.040 508,321 +0.03(+0.75%)
May 25, 2021 4.120 4.120 4.000 4.010 1,034,548 -0.07(-1.72%)
May 24, 2021 4.120 4.150 4.040 4.080 637,454 +0.00(+0.00%)
May 21, 2021 4.120 4.160 4.080 4.080 685,696 +0.00(+0.00%)
May 20, 2021 4.000 4.080 3.955 4.080 544,076 +0.09(+2.26%)
May 19, 2021 3.990 4.030 3.910 3.990 594,413 -0.09(-2.21%)
May 18, 2021 4.060 4.120 4.040 4.080 632,068 +0.04(+0.99%)
May 17, 2021 3.970 4.040 3.921 4.040 433,894 +0.04(+1.00%)
May 14, 2021 3.820 4.000 3.810 4.000 716,688 +0.19(+4.99%)
May 13, 2021 3.770 3.840 3.730 3.810 709,524 +0.04(+1.06%)
May 12, 2021 3.850 3.900 3.770 3.770 573,840 -0.10(-2.58%)
May 11, 2021 3.750 3.940 3.690 3.870 733,888 +0.07(+1.84%)
May 10, 2021 3.850 3.870 3.740 3.800 895,836 -0.03(-0.78%)
May 07, 2021 3.570 3.860 3.570 3.830 1,115,519 +0.23(+6.39%)
May 06, 2021 3.810 3.900 3.560 3.600 991,809 -0.19(-5.01%)
May 05, 2021 3.820 3.830 3.750 3.790 731,155 +0.04(+1.07%)
May 04, 2021 3.830 3.840 3.680 3.750 709,355 -0.12(-3.10%)
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.