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 31, 2016 0.8510 0.9026 0.8510 0.8701 1,950,047 +0.01(+1.09%)
Mar 30, 2016 0.7900 0.8699 0.7840 0.8607 1,691,410 +0.09(+11.78%)
Mar 29, 2016 0.7550 0.7863 0.7400 0.7700 1,255,273 +0.04(+4.76%)
Mar 28, 2016 0.7200 0.7400 0.7020 0.7350 1,187,601 +0.02(+3.11%)
Mar 24, 2016 0.7300 0.7128 0.7128 0.7128 455,800 -0.02(-2.36%)
Mar 23, 2016 0.8000 0.8482 0.7300 0.7300 1,123,338 -0.04(-5.19%)
Mar 22, 2016 0.8200 0.8450 0.7620 0.7700 1,048,022 -0.03(-3.64%)
Mar 21, 2016 0.7500 0.8187 0.7440 0.7991 1,654,309 +0.07(+9.48%)
Mar 18, 2016 0.7200 0.7360 0.7001 0.7299 1,489,235 +0.01(+1.38%)
Mar 17, 2016 0.7110 0.7680 0.7000 0.7200 5,447,174 +0.01(+2.03%)
Mar 16, 2016 0.8000 0.8200 0.7000 0.7057 1,293,846 -0.07(-9.53%)
Mar 15, 2016 0.8700 0.8800 0.7676 0.7800 1,352,366 -0.09(-10.12%)
Mar 14, 2016 0.8716 0.9066 0.8410 0.8678 718,322 -0.00(-0.26%)
Mar 11, 2016 0.8800 0.9200 0.8500 0.8701 957,482 -0.01(-1.02%)
Mar 10, 2016 0.9400 0.9500 0.8515 0.8791 573,130 -0.02(-2.32%)
Mar 09, 2016 0.9400 0.9649 0.8600 0.9000 1,294,053 -0.02(-2.17%)
Mar 08, 2016 1.000 1.040 0.9200 0.9200 688,681 -0.07(-7.40%)
Mar 07, 2016 0.9500 0.9980 0.9250 0.9935 666,742 +0.04(+4.55%)
Mar 04, 2016 0.9800 0.9800 0.9305 0.9503 864,440 -0.02(-2.31%)
Mar 03, 2016 0.9700 1.010 0.9503 0.9728 746,415 -0.01(-1.00%)
Mar 02, 2016 0.9300 1.010 0.9300 0.9826 776,772 +0.04(+4.65%)
Mar 01, 2016 0.9618 0.9700 0.9100 0.9389 896,243 -0.02(-2.20%)
Feb 29, 2016 1.040 1.050 0.9600 0.9600 826,639 -0.05(-4.95%)
Feb 26, 2016 0.9900 1.020 0.9800 1.010 467,549 +0.02(+2.04%)
Feb 25, 2016 1.000 1.020 0.9600 0.9898 440,741 -0.00(-0.01%)
Feb 24, 2016 0.9450 0.9990 0.9400 0.9899 293,496 +0.05(+4.84%)
Feb 23, 2016 1.000 1.040 0.9442 0.9442 501,835 -0.06(-5.58%)
Feb 22, 2016 1.000 1.050 1.000 1.000 373,891 +0.00(+0.00%)
Feb 19, 2016 1.020 1.120 0.9899 1.000 368,786 +0.01(+1.01%)
Feb 18, 2016 1.020 1.110 0.9800 0.9900 865,418 -0.02(-1.98%)
Feb 17, 2016 0.9800 1.050 0.9800 1.010 517,568 +0.03(+3.07%)
Feb 16, 2016 0.9154 0.9800 0.9154 0.9799 525,644 +0.06(+7.10%)
Feb 12, 2016 0.9300 0.9149 0.9149 0.9149 451,100 +0.00(+0.54%)
Feb 11, 2016 0.9000 0.9100 0.8700 0.9100 805,115 +0.01(+1.10%)
Feb 10, 2016 0.9700 1.010 0.8856 0.9001 689,588 -0.07(-7.09%)
Feb 09, 2016 0.9600 1.030 0.9500 0.9688 291,160 -0.02(-1.95%)
Feb 08, 2016 1.070 1.070 0.9648 0.9881 754,544 -0.09(-8.51%)
Feb 05, 2016 1.100 1.140 1.040 1.080 763,133 -0.03(-2.70%)
Feb 04, 2016 1.100 1.150 1.100 1.110 317,634 +0.00(+0.00%)
Feb 03, 2016 1.170 1.200 1.100 1.110 592,142 -0.06(-5.13%)
Feb 02, 2016 1.170 1.220 1.160 1.170 483,267 -0.02(-1.68%)
Feb 01, 2016 1.230 1.230 1.160 1.190 680,408 -0.04(-3.25%)
Jan 29, 2016 1.170 1.235 1.160 1.230 2,615,910 +0.04(+3.36%)
Jan 28, 2016 1.150 1.220 1.125 1.190 1,840,368 +0.04(+3.48%)
Jan 27, 2016 1.200 1.210 1.100 1.150 1,573,738 -0.07(-5.74%)
Jan 26, 2016 1.110 1.250 1.100 1.220 2,803,794 +0.13(+11.93%)
Jan 25, 2016 1.020 1.110 1.010 1.090 1,235,074 +0.05(+4.81%)
Jan 22, 2016 1.000 1.040 0.9900 1.040 763,456 +0.05(+4.87%)
Jan 21, 2016 0.9600 1.010 0.9201 0.9917 543,011 +0.04(+4.61%)
Jan 20, 2016 0.9400 0.9480 0.8800 0.9480 975,125 -0.00(-0.08%)
Jan 19, 2016 0.9400 0.9500 0.9200 0.9488 908,096 +0.00(+0.30%)
Jan 15, 2016 0.9400 0.9460 0.9460 0.9460 807,800 -0.03(-2.87%)
Jan 14, 2016 0.9600 0.9974 0.9101 0.9740 942,790 +0.02(+2.39%)
Jan 13, 2016 1.000 1.030 0.9103 0.9513 1,311,009 -0.04(-4.46%)
Jan 12, 2016 0.9700 1.010 0.9500 0.9957 945,802 +0.04(+3.74%)
Jan 11, 2016 1.060 1.090 0.9101 0.9598 2,159,133 -0.09(-8.59%)
Jan 08, 2016 1.110 1.130 1.044 1.050 847,601 -0.06(-5.41%)
Jan 07, 2016 1.160 1.180 1.090 1.110 1,173,016 -0.06(-5.13%)
Jan 06, 2016 1.180 1.200 1.160 1.170 478,901 -0.03(-2.50%)
Jan 05, 2016 1.190 1.270 1.180 1.200 383,267 +0.01(+0.84%)
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.