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, 2021 3.610 3.640 3.540 3.570 436,297 -0.02(-0.56%)
Dec 30, 2021 3.540 3.670 3.540 3.590 561,441 +0.04(+1.13%)
Dec 29, 2021 3.580 3.590 3.510 3.550 571,472 +0.00(+0.00%)
Dec 28, 2021 3.560 3.580 3.510 3.550 682,057 +0.02(+0.57%)
Dec 27, 2021 3.580 3.590 3.505 3.530 376,517 -0.03(-0.84%)
Dec 23, 2021 3.520 3.580 3.500 3.560 414,282 +0.07(+2.01%)
Dec 22, 2021 3.480 3.510 3.440 3.490 606,116 -0.02(-0.57%)
Dec 21, 2021 3.380 3.505 3.340 3.510 799,222 +0.15(+4.46%)
Dec 20, 2021 3.250 3.380 3.205 3.360 819,167 +0.06(+1.82%)
Dec 17, 2021 3.260 3.350 3.180 3.300 2,195,120 +0.04(+1.23%)
Dec 16, 2021 3.290 3.352 3.235 3.260 1,154,159 +0.00(+0.00%)
Dec 15, 2021 3.160 3.280 3.160 3.260 835,700 +0.08(+2.52%)
Dec 14, 2021 3.200 3.222 3.160 3.180 900,262 -0.03(-0.93%)
Dec 13, 2021 3.200 3.235 3.140 3.210 706,347 -0.02(-0.62%)
Dec 10, 2021 3.280 3.310 3.210 3.230 521,572 -0.04(-1.22%)
Dec 09, 2021 3.320 3.340 3.250 3.270 772,049 -0.08(-2.39%)
Dec 08, 2021 3.350 3.385 3.320 3.350 432,666 +0.01(+0.30%)
Dec 07, 2021 3.270 3.380 3.240 3.340 469,977 +0.08(+2.45%)
Dec 06, 2021 3.180 3.270 3.120 3.260 595,574 +0.11(+3.49%)
Dec 03, 2021 3.270 3.270 3.110 3.150 680,699 -0.11(-3.37%)
Dec 02, 2021 3.210 3.280 3.180 3.260 654,453 +0.08(+2.52%)
Dec 01, 2021 3.270 3.320 3.180 3.180 749,979 -0.05(-1.55%)
Nov 30, 2021 3.210 3.260 3.150 3.230 861,942 -0.01(-0.31%)
Nov 29, 2021 3.340 3.350 3.200 3.240 642,605 -0.06(-1.82%)
Nov 26, 2021 3.370 3.420 3.270 3.300 508,772 -0.12(-3.51%)
Nov 24, 2021 3.390 3.440 3.370 3.420 312,794 +0.01(+0.29%)
Nov 23, 2021 3.420 3.470 3.380 3.410 583,132 -0.01(-0.29%)
Nov 22, 2021 3.540 3.580 3.400 3.420 828,484 -0.11(-3.12%)
Nov 19, 2021 3.390 3.560 3.390 3.530 788,464 +0.13(+3.82%)
Nov 18, 2021 3.460 3.410 3.370 3.400 895,272 -0.06(-1.73%)
Nov 17, 2021 3.510 3.560 3.430 3.460 584,242 -0.08(-2.26%)
Nov 16, 2021 3.590 3.600 3.490 3.540 839,810 -0.06(-1.67%)
Nov 15, 2021 3.630 3.640 3.530 3.600 620,259 -0.02(-0.55%)
Nov 12, 2021 3.800 3.800 3.610 3.620 592,511 -0.14(-3.72%)
Nov 11, 2021 3.780 3.790 3.745 3.760 321,032 -0.02(-0.53%)
Nov 10, 2021 3.830 3.780 429,873 -0.10(-2.58%)
Nov 09, 2021 3.800 3.910 3.770 3.880 1,343,678 +0.04(+1.04%)
Nov 08, 2021 3.830 3.865 3.800 3.840 470,964 +0.04(+1.05%)
Nov 05, 2021 3.660 3.810 3.630 3.800 1,299,437 +0.14(+3.83%)
Nov 04, 2021 3.850 3.920 3.600 3.660 1,222,000 -0.26(-6.63%)
Nov 03, 2021 3.740 3.940 3.720 3.920 948,292 +0.21(+5.66%)
Nov 02, 2021 3.840 3.850 3.690 3.710 799,750 -0.08(-2.11%)
Nov 01, 2021 3.750 3.800 3.745 3.790 433,174 +0.05(+1.34%)
Oct 29, 2021 3.560 3.750 3.540 3.740 963,921 +0.20(+5.65%)
Oct 28, 2021 3.500 3.600 3.500 3.540 341,684 +0.06(+1.72%)
Oct 27, 2021 3.550 3.575 3.470 3.480 465,526 -0.09(-2.52%)
Oct 26, 2021 3.680 3.570 624,791 -0.11(-2.99%)
Oct 25, 2021 3.720 3.745 3.650 3.680 442,058 -0.05(-1.34%)
Oct 22, 2021 3.760 3.760 3.690 3.730 357,940 -0.02(-0.53%)
Oct 21, 2021 3.660 3.800 3.660 3.750 747,877 +0.09(+2.46%)
Oct 20, 2021 3.600 3.680 3.600 3.660 408,437 +0.06(+1.67%)
Oct 19, 2021 3.540 3.610 3.530 3.600 350,434 +0.06(+1.69%)
Oct 18, 2021 3.410 3.550 3.400 3.540 544,174 +0.09(+2.61%)
Oct 15, 2021 3.490 3.490 3.440 3.450 596,878 +0.00(+0.00%)
Oct 14, 2021 3.440 3.494 3.420 3.450 320,934 +0.02(+0.58%)
Oct 13, 2021 3.400 3.470 3.400 3.430 301,879 +0.03(+0.88%)
Oct 12, 2021 3.420 3.510 3.400 3.400 665,932 -0.11(-3.13%)
Oct 11, 2021 3.430 3.550 3.410 3.510 424,608 +0.08(+2.33%)
Oct 08, 2021 3.470 3.490 3.360 3.430 594,347 -0.05(-1.44%)
Oct 07, 2021 3.410 3.540 3.400 3.480 819,047 +0.10(+2.96%)
Oct 06, 2021 3.470 3.500 3.330 3.380 984,023 -0.12(-3.43%)
Oct 05, 2021 3.580 3.620 3.500 3.500 521,011 -0.09(-2.51%)
Oct 04, 2021 3.670 3.750 3.550 3.590 600,370 -0.07(-1.91%)
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.