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 (%)
Jul 31, 2019 3.240 3.300 3.190 3.190 1,029,169 -0.06(-1.85%)
Jul 30, 2019 3.250 3.300 3.180 3.250 584,479 +0.01(+0.31%)
Jul 29, 2019 3.210 3.240 3.150 3.240 493,885 +0.04(+1.25%)
Jul 26, 2019 3.300 3.350 3.160 3.200 773,800 -0.10(-3.03%)
Jul 25, 2019 3.270 3.340 3.210 3.300 1,094,778 +0.03(+0.92%)
Jul 24, 2019 3.250 3.280 3.190 3.270 620,105 +0.05(+1.55%)
Jul 23, 2019 3.190 3.250 3.180 3.220 759,562 +0.05(+1.58%)
Jul 22, 2019 3.130 3.210 3.110 3.170 837,710 +0.07(+2.26%)
Jul 19, 2019 3.080 3.140 3.070 3.100 601,500 +0.00(+0.00%)
Jul 18, 2019 3.050 3.130 3.020 3.100 768,594 +0.07(+2.31%)
Jul 17, 2019 2.970 3.080 2.900 3.030 1,144,151 +0.06(+2.02%)
Jul 16, 2019 3.030 3.050 2.940 2.970 1,105,977 -0.07(-2.30%)
Jul 15, 2019 3.020 3.080 2.980 3.040 983,103 +0.02(+0.66%)
Jul 12, 2019 3.200 3.236 2.980 3.020 2,490,800 -0.15(-4.73%)
Jul 11, 2019 3.340 3.370 3.140 3.170 1,835,288 -0.16(-4.80%)
Jul 10, 2019 3.360 3.410 3.320 3.330 1,177,181 -0.02(-0.60%)
Jul 09, 2019 3.350 3.400 3.340 3.350 472,054 +0.03(+0.90%)
Jul 08, 2019 3.400 3.420 3.320 3.320 585,134 -0.07(-2.06%)
Jul 05, 2019 3.410 3.410 3.330 3.390 892,300 -0.02(-0.59%)
Jul 03, 2019 3.400 3.460 3.370 3.410 627,700 +0.03(+0.89%)
Jul 02, 2019 3.400 3.420 3.270 3.380 1,128,549 -0.01(-0.29%)
Jul 01, 2019 3.350 3.410 3.270 3.390 1,438,001 +0.10(+3.04%)
Jun 28, 2019 3.200 3.370 3.160 3.290 6,206,500 +0.11(+3.46%)
Jun 27, 2019 3.110 3.220 3.090 3.180 4,138,488 +0.10(+3.25%)
Jun 26, 2019 3.190 3.200 3.060 3.080 3,609,326 -0.12(-3.75%)
Jun 25, 2019 3.080 3.270 3.020 3.200 4,893,657 +0.18(+5.96%)
Jun 24, 2019 2.900 3.090 2.820 3.020 2,529,945 +0.13(+4.50%)
Jun 21, 2019 2.980 3.000 2.860 2.890 1,541,600 -0.10(-3.34%)
Jun 20, 2019 3.040 3.065 2.980 2.990 988,556 -0.02(-0.66%)
Jun 19, 2019 3.040 3.075 2.980 3.010 984,978 -0.04(-1.31%)
Jun 18, 2019 3.050 3.115 3.020 3.050 884,487 +0.02(+0.66%)
Jun 17, 2019 2.960 3.070 2.960 3.030 572,398 +0.07(+2.36%)
Jun 14, 2019 2.920 3.030 2.890 2.960 653,100 +0.04(+1.37%)
Jun 13, 2019 2.870 2.940 2.830 2.920 526,426 +0.08(+2.82%)
Jun 12, 2019 2.870 2.910 2.820 2.840 408,764 -0.04(-1.39%)
Jun 11, 2019 2.900 2.920 2.820 2.880 581,747 +0.00(+0.00%)
Jun 10, 2019 2.840 2.890 2.821 2.880 484,228 +0.07(+2.49%)
Jun 07, 2019 2.790 2.830 2.770 2.810 375,000 +0.04(+1.44%)
Jun 06, 2019 2.810 2.820 2.750 2.770 516,482 -0.05(-1.77%)
Jun 05, 2019 2.900 2.920 2.780 2.820 624,167 -0.08(-2.76%)
Jun 04, 2019 2.810 2.910 2.810 2.900 588,346 +0.11(+3.94%)
Jun 03, 2019 2.800 2.800 2.710 2.790 663,083 +0.00(+0.00%)
May 31, 2019 2.800 2.800 2.740 2.790 706,700 -0.03(-1.06%)
May 30, 2019 2.830 2.840 2.790 2.820 530,056 +0.00(+0.00%)
May 29, 2019 2.850 2.880 2.800 2.820 791,331 -0.06(-2.08%)
May 28, 2019 2.930 2.940 2.850 2.880 744,565 -0.05(-1.71%)
May 24, 2019 2.870 2.940 2.850 2.930 608,600 +0.09(+3.17%)
May 23, 2019 2.800 2.850 2.760 2.840 490,397 +0.02(+0.71%)
May 22, 2019 2.810 2.850 2.780 2.820 295,227 +0.00(+0.00%)
May 21, 2019 2.760 2.830 2.720 2.820 401,287 +0.07(+2.55%)
May 20, 2019 2.800 2.804 2.700 2.750 595,155 -0.06(-2.14%)
May 17, 2019 2.820 2.940 2.790 2.810 722,300 -0.04(-1.40%)
May 16, 2019 2.850 2.890 2.820 2.850 416,361 -0.01(-0.35%)
May 15, 2019 2.780 2.880 2.750 2.860 609,724 +0.05(+1.78%)
May 14, 2019 2.800 2.835 2.760 2.810 654,139 +0.04(+1.44%)
May 13, 2019 2.840 2.880 2.750 2.770 1,075,157 -0.14(-4.81%)
May 10, 2019 2.960 2.960 2.850 2.910 1,554,700 -0.05(-1.69%)
May 09, 2019 2.940 2.970 2.870 2.960 1,995,412 +0.00(+0.00%)
May 08, 2019 2.980 3.040 2.950 2.960 711,291 -0.04(-1.33%)
May 07, 2019 3.060 3.070 2.950 3.000 1,330,792 -0.05(-1.64%)
May 06, 2019 2.990 3.110 2.970 3.050 839,111 +0.01(+0.33%)
May 03, 2019 3.010 3.055 2.910 3.040 1,294,400 +0.06(+2.01%)
May 02, 2019 2.850 3.050 2.740 2.980 1,833,899 +0.24(+8.76%)
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.