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 (%)
Mar 28, 2013 3.550 3.590 3.500 3.580 1,324,549 +0.04(+1.13%)
Mar 27, 2013 3.500 3.580 3.470 3.540 1,026,362 +0.04(+1.14%)
Mar 26, 2013 3.610 3.640 3.480 3.500 997,602 -0.08(-2.23%)
Mar 25, 2013 3.670 3.710 3.510 3.580 1,131,999 -0.04(-1.10%)
Mar 22, 2013 3.480 3.640 3.480 3.620 1,384,199 +0.15(+4.32%)
Mar 21, 2013 3.400 3.480 3.400 3.470 805,589 +0.07(+2.06%)
Mar 20, 2013 3.460 3.480 3.370 3.400 697,656 -0.05(-1.45%)
Mar 19, 2013 3.440 3.460 3.390 3.450 731,481 -0.01(-0.29%)
Mar 18, 2013 3.430 3.480 3.400 3.460 567,189 -0.02(-0.57%)
Mar 15, 2013 3.490 3.500 3.400 3.480 1,062,459 +0.00(+0.00%)
Mar 14, 2013 3.430 3.510 3.410 3.480 646,385 +0.03(+0.87%)
Mar 13, 2013 3.590 3.620 3.430 3.450 1,137,296 -0.15(-4.17%)
Mar 12, 2013 3.680 3.700 3.550 3.600 721,911 -0.10(-2.70%)
Mar 11, 2013 3.620 3.730 3.600 3.700 514,059 +0.06(+1.65%)
Mar 08, 2013 3.800 3.800 3.510 3.640 996,990 -0.16(-4.21%)
Mar 07, 2013 3.760 3.800 3.730 3.800 623,518 +0.04(+1.06%)
Mar 06, 2013 3.650 3.800 3.620 3.760 903,481 +0.11(+3.01%)
Mar 05, 2013 3.520 3.650 3.510 3.650 838,410 +0.13(+3.69%)
Mar 04, 2013 3.480 3.520 3.450 3.520 569,842 +0.02(+0.57%)
Mar 01, 2013 3.400 3.510 3.350 3.500 956,920 +0.06(+1.74%)
Feb 28, 2013 3.520 3.520 3.430 3.440 603,213 -0.10(-2.82%)
Feb 27, 2013 3.520 3.610 3.450 3.540 1,100,529 +0.17(+5.04%)
Feb 26, 2013 3.380 3.450 3.350 3.370 556,488 +0.01(+0.30%)
Feb 25, 2013 3.440 3.540 3.360 3.360 894,831 -0.10(-2.89%)
Feb 22, 2013 3.380 3.470 3.380 3.460 633,522 +0.08(+2.37%)
Feb 21, 2013 3.460 3.480 3.380 3.380 907,034 -0.09(-2.59%)
Feb 20, 2013 3.480 3.520 3.350 3.470 1,065,209 -0.01(-0.29%)
Feb 19, 2013 3.490 3.530 3.360 3.480 2,151,541 -0.02(-0.57%)
Feb 15, 2013 3.650 3.670 3.450 3.500 1,782,643 -0.11(-3.05%)
Feb 14, 2013 3.690 3.730 3.600 3.610 903,163 -0.08(-2.17%)
Feb 13, 2013 3.780 3.820 3.680 3.690 803,730 -0.08(-2.12%)
Feb 12, 2013 3.820 3.840 3.760 3.770 385,754 -0.06(-1.57%)
Feb 11, 2013 3.760 3.860 3.730 3.830 810,118 +0.07(+1.86%)
Feb 08, 2013 3.810 3.860 3.760 3.760 533,251 +0.00(+0.00%)
Feb 07, 2013 3.840 3.860 3.750 3.760 690,456 -0.07(-1.83%)
Feb 06, 2013 3.950 3.960 3.820 3.830 625,371 -0.03(-0.78%)
Feb 04, 2013 3.770 3.870 3.710 3.860 1,037,973 +0.09(+2.39%)
Feb 01, 2013 3.830 3.840 3.750 3.770 754,946 -0.04(-1.05%)
Jan 31, 2013 3.830 3.880 3.790 3.810 593,173 +0.01(+0.26%)
Jan 30, 2013 3.880 3.900 3.795 3.800 948,972 -0.07(-1.81%)
Jan 29, 2013 3.800 3.890 3.790 3.870 847,137 +0.06(+1.57%)
Jan 28, 2013 3.860 3.875 3.800 3.810 748,728 -0.04(-1.04%)
Jan 25, 2013 3.920 3.960 3.750 3.850 1,595,053 -0.05(-1.28%)
Jan 24, 2013 4.010 4.080 3.900 3.900 785,042 -0.10(-2.50%)
Jan 23, 2013 4.020 4.040 3.970 4.000 815,210 -0.02(-0.50%)
Jan 22, 2013 4.040 4.090 4.010 4.020 571,325 -0.03(-0.74%)
Jan 18, 2013 4.090 4.160 4.010 4.050 834,045 -0.06(-1.46%)
Jan 17, 2013 4.140 4.170 4.090 4.110 666,353 -0.03(-0.72%)
Jan 16, 2013 4.190 4.215 4.120 4.140 504,669 -0.08(-1.90%)
Jan 15, 2013 4.170 4.240 4.110 4.220 558,885 +0.03(+0.72%)
Jan 14, 2013 4.230 4.250 4.180 4.190 690,982 -0.06(-1.41%)
Jan 11, 2013 4.320 4.350 4.190 4.250 655,404 -0.04(-0.93%)
Jan 10, 2013 4.340 4.380 4.220 4.290 1,111,922 -0.01(-0.23%)
Jan 09, 2013 4.090 4.340 4.050 4.300 1,860,581 +0.26(+6.44%)
Jan 08, 2013 4.000 4.080 3.980 4.040 1,301,591 +0.06(+1.51%)
Jan 07, 2013 3.900 4.000 3.860 3.980 1,044,456 +0.08(+2.05%)
Jan 04, 2013 3.890 3.900 3.820 3.900 690,786 +0.05(+1.30%)
Jan 03, 2013 3.880 3.920 3.840 3.850 537,876 -0.04(-1.03%)
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.