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 (%)
Feb 28, 2019 3.800 3.800 3.520 3.590 1,853,931 -0.14(-3.75%)
Feb 27, 2019 3.730 3.780 3.650 3.730 1,988,290 +0.08(+2.19%)
Feb 26, 2019 3.520 3.720 3.520 3.650 1,798,267 +0.09(+2.53%)
Feb 25, 2019 3.300 3.570 3.290 3.560 1,803,088 +0.34(+10.56%)
Feb 22, 2019 3.210 3.260 3.180 3.220 546,500 +0.01(+0.31%)
Feb 21, 2019 3.210 3.260 3.140 3.210 520,943 +0.01(+0.31%)
Feb 20, 2019 3.240 3.252 3.180 3.200 421,008 -0.03(-0.93%)
Feb 19, 2019 3.200 3.300 3.180 3.230 589,518 +0.03(+0.94%)
Feb 15, 2019 3.120 3.220 3.110 3.200 486,700 +0.09(+2.89%)
Feb 14, 2019 3.130 3.170 3.090 3.110 362,969 -0.04(-1.27%)
Feb 13, 2019 3.180 3.230 3.130 3.150 316,707 -0.01(-0.32%)
Feb 12, 2019 3.190 3.240 3.125 3.160 387,723 -0.01(-0.32%)
Feb 11, 2019 3.120 3.190 3.100 3.170 458,400 +0.05(+1.60%)
Feb 08, 2019 3.160 3.165 3.050 3.120 668,000 -0.03(-0.95%)
Feb 07, 2019 3.270 3.320 3.150 3.150 651,268 -0.16(-4.83%)
Feb 06, 2019 3.240 3.350 3.240 3.310 793,100 +0.08(+2.48%)
Feb 05, 2019 3.070 3.290 3.070 3.230 1,059,002 +0.16(+5.21%)
Feb 04, 2019 3.070 3.120 3.045 3.070 492,237 +0.00(+0.00%)
Feb 01, 2019 3.010 3.080 2.990 3.070 535,400 +0.05(+1.66%)
Jan 31, 2019 2.970 3.050 2.970 3.020 452,242 +0.03(+1.00%)
Jan 30, 2019 3.010 3.060 2.950 2.990 538,601 -0.01(-0.33%)
Jan 29, 2019 3.000 3.025 2.960 3.000 345,546 +0.00(+0.00%)
Jan 28, 2019 3.070 3.070 2.930 3.000 549,663 -0.06(-1.96%)
Jan 25, 2019 3.050 3.090 3.020 3.060 501,000 +0.04(+1.32%)
Jan 24, 2019 2.960 3.030 2.950 3.020 400,247 +0.05(+1.68%)
Jan 23, 2019 3.000 3.040 2.900 2.970 542,960 -0.03(-1.00%)
Jan 22, 2019 3.050 3.076 2.930 3.000 618,407 -0.07(-2.28%)
Jan 18, 2019 3.030 3.080 2.990 3.070 460,700 +0.05(+1.66%)
Jan 17, 2019 3.010 3.080 3.000 3.020 482,877 +0.01(+0.33%)
Jan 16, 2019 3.080 3.120 2.990 3.010 429,241 -0.06(-1.95%)
Jan 15, 2019 3.030 3.090 2.960 3.070 679,597 +0.05(+1.66%)
Jan 14, 2019 3.090 3.120 3.010 3.020 775,677 -0.09(-2.89%)
Jan 11, 2019 3.100 3.150 3.060 3.110 433,400 -0.02(-0.64%)
Jan 10, 2019 3.110 3.180 3.070 3.130 618,742 -0.01(-0.32%)
Jan 09, 2019 3.160 3.200 3.130 3.140 736,859 +0.00(+0.00%)
Jan 08, 2019 3.100 3.160 3.040 3.140 1,061,941 +0.08(+2.61%)
Jan 07, 2019 2.970 3.112 2.959 3.060 1,059,759 +0.13(+4.44%)
Jan 04, 2019 2.800 2.945 2.795 2.930 972,000 +0.18(+6.55%)
Jan 03, 2019 2.820 2.877 2.720 2.750 952,338 -0.09(-3.17%)
Jan 02, 2019 2.740 2.870 2.710 2.840 989,613 +0.12(+4.41%)
Dec 31, 2018 2.640 2.750 2.630 2.720 1,252,600 +0.09(+3.42%)
Dec 28, 2018 2.630 2.690 2.530 2.630 877,400 +0.01(+0.38%)
Dec 27, 2018 2.700 2.715 2.530 2.620 1,420,564 -0.15(-5.42%)
Dec 26, 2018 2.650 2.780 2.580 2.770 1,054,239 +0.14(+5.32%)
Dec 24, 2018 2.650 2.700 2.580 2.630 577,700 -0.06(-2.23%)
Dec 21, 2018 2.720 2.810 2.535 2.690 2,832,000 -0.03(-1.10%)
Dec 20, 2018 2.830 2.870 2.600 2.720 1,858,141 -0.10(-3.55%)
Dec 19, 2018 2.880 2.920 2.770 2.820 1,030,901 -0.06(-2.08%)
Dec 18, 2018 2.900 3.010 2.850 2.880 1,135,860 +0.00(+0.00%)
Dec 17, 2018 3.020 3.090 2.870 2.880 1,307,667 -0.14(-4.64%)
Dec 14, 2018 3.080 3.150 3.000 3.020 1,023,800 -0.09(-2.89%)
Dec 13, 2018 3.220 3.240 3.050 3.110 892,050 -0.08(-2.51%)
Dec 12, 2018 3.200 3.290 3.180 3.190 631,549 +0.04(+1.27%)
Dec 11, 2018 3.230 3.270 3.110 3.150 585,844 -0.03(-0.94%)
Dec 10, 2018 3.160 3.190 3.090 3.180 934,989 +0.00(+0.00%)
Dec 07, 2018 3.390 3.390 3.160 3.180 1,286,800 -0.21(-6.19%)
Dec 06, 2018 3.350 3.425 3.305 3.390 1,207,017 -0.02(-0.59%)
Dec 04, 2018 3.620 3.650 3.390 3.410 1,272,800 -0.24(-6.58%)
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.