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 (%)
Sep 29, 2017 3.250 3.300 3.210 3.240 1,925,220 +0.02(+0.62%)
Sep 28, 2017 3.210 3.250 3.120 3.220 1,476,368 +0.01(+0.31%)
Sep 27, 2017 3.210 3.210 2,100,996 +0.14(+4.56%)
Sep 26, 2017 3.030 3.100 3.020 3.070 1,942,465 +0.06(+1.99%)
Sep 25, 2017 3.000 3.040 2.960 3.010 1,376,087 +0.02(+0.67%)
Sep 22, 2017 2.930 3.015 2.930 2.990 1,059,861 +0.06(+2.05%)
Sep 21, 2017 2.890 2.930 2.840 2.930 829,077 +0.05(+1.74%)
Sep 20, 2017 2.940 2.949 2.840 2.880 874,027 -0.06(-2.04%)
Sep 19, 2017 2.940 2.960 2.930 2.940 783,434 +0.01(+0.34%)
Sep 18, 2017 2.900 2.930 2.880 2.930 1,203,766 +0.04(+1.38%)
Sep 15, 2017 2.950 2.950 2.860 2.890 2,474,640 -0.05(-1.70%)
Sep 14, 2017 2.960 2.990 2.920 2.940 1,007,203 -0.03(-1.01%)
Sep 13, 2017 2.970 3.040 2.960 2.970 1,763,389 -0.01(-0.34%)
Sep 12, 2017 3.050 3.060 2.960 2.980 1,261,566 -0.06(-1.97%)
Sep 11, 2017 3.050 3.120 3.010 3.040 1,375,140 +0.00(+0.00%)
Sep 08, 2017 3.010 3.050 3.010 3.040 735,465 +0.02(+0.66%)
Sep 07, 2017 3.020 3.040 2.980 3.020 949,379 +0.00(+0.00%)
Sep 06, 2017 3.050 3.050 3.000 3.020 807,210 +0.00(+0.00%)
Sep 05, 2017 3.000 3.020 2.970 3.020 1,031,265 +0.02(+0.67%)
Sep 01, 2017 3.040 3.040 2.940 3.000 1,117,107 -0.01(-0.33%)
Aug 31, 2017 3.170 3.180 3.000 3.010 2,372,159 -0.13(-4.14%)
Aug 30, 2017 3.220 3.270 3.130 3.140 1,331,519 -0.07(-2.18%)
Aug 29, 2017 3.180 3.230 3.159 3.210 561,316 +0.01(+0.31%)
Aug 28, 2017 3.160 3.210 3.140 3.200 659,368 +0.07(+2.24%)
Aug 25, 2017 3.130 3.165 3.100 3.130 607,767 +0.01(+0.32%)
Aug 24, 2017 3.100 3.150 3.070 3.120 543,990 +0.03(+0.97%)
Aug 23, 2017 3.060 3.100 3.020 3.090 542,985 +0.02(+0.65%)
Aug 22, 2017 3.010 3.105 3.010 3.070 855,264 +0.05(+1.66%)
Aug 21, 2017 3.060 3.085 3.020 3.020 444,088 -0.04(-1.31%)
Aug 18, 2017 3.020 3.120 3.005 3.060 1,122,198 +0.00(+0.00%)
Aug 17, 2017 3.000 3.100 3.000 3.060 985,089 +0.04(+1.32%)
Aug 16, 2017 3.020 3.070 3.000 3.020 664,485 +0.01(+0.33%)
Aug 15, 2017 3.010 3.045 2.950 3.010 1,141,585 +0.02(+0.67%)
Aug 14, 2017 2.880 3.075 2.830 2.990 1,546,537 +0.06(+2.05%)
Aug 11, 2017 2.870 2.940 2.820 2.930 1,188,761 +0.06(+2.09%)
Aug 10, 2017 3.000 3.000 2.870 2.870 1,267,413 -0.13(-4.33%)
Aug 09, 2017 3.140 3.160 2.975 3.000 1,380,919 -0.14(-4.46%)
Aug 08, 2017 3.120 3.290 3.110 3.140 2,160,008 +0.03(+0.96%)
Aug 07, 2017 3.130 3.130 3.050 3.110 1,328,646 -0.01(-0.32%)
Aug 04, 2017 3.050 3.120 3.000 3.120 869,310 +0.07(+2.30%)
Aug 03, 2017 3.100 3.120 3.050 3.050 796,702 -0.06(-1.93%)
Aug 02, 2017 3.130 3.155 3.030 3.110 921,066 -0.01(-0.32%)
Aug 01, 2017 3.140 3.150 3.070 3.120 607,306 -0.02(-0.64%)
Jul 31, 2017 3.130 3.160 3.040 3.140 1,078,080 +0.01(+0.32%)
Jul 28, 2017 3.010 3.180 2.970 3.130 686,309 +0.06(+1.95%)
Jul 27, 2017 3.180 3.220 3.060 3.070 882,523 -0.10(-3.15%)
Jul 26, 2017 3.180 3.200 3.150 3.170 531,134 -0.01(-0.31%)
Jul 25, 2017 3.140 3.190 3.100 3.180 769,097 +0.05(+1.60%)
Jul 24, 2017 3.050 3.130 3.020 3.130 691,643 +0.11(+3.64%)
Jul 21, 2017 3.160 3.160 2.950 3.020 1,441,861 -0.11(-3.51%)
Jul 20, 2017 3.190 3.110 3.130 868,913 -0.06(-1.88%)
Jul 19, 2017 3.250 3.253 3.160 3.190 787,902 -0.01(-0.31%)
Jul 18, 2017 3.290 3.290 3.170 3.200 664,848 -0.09(-2.74%)
Jul 17, 2017 3.290 3.310 3.235 3.290 1,154,012 +0.00(+0.00%)
Jul 14, 2017 3.260 3.320 3.260 3.290 698,477 +0.02(+0.61%)
Jul 13, 2017 3.330 3.350 3.180 3.270 1,001,517 -0.02(-0.61%)
Jul 12, 2017 3.230 3.370 3.220 3.290 2,445,162 +0.07(+2.17%)
Jul 11, 2017 3.190 3.230 3.130 3.220 840,308 +0.03(+0.94%)
Jul 10, 2017 3.210 3.220 3.125 3.190 1,154,433 +0.00(+0.00%)
Jul 07, 2017 3.060 3.200 3.060 3.190 980,046 +0.13(+4.25%)
Jul 06, 2017 3.080 3.110 3.030 3.060 1,051,590 -0.06(-1.92%)
Jul 05, 2017 3.170 3.190 3.100 3.120 1,155,151 -0.07(-2.19%)
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.