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, 2012 3.730 3.810 3.710 3.810 713,630 +0.08(+2.14%)
Dec 28, 2012 3.750 3.810 3.720 3.730 829,313 -0.02(-0.53%)
Dec 27, 2012 3.760 3.800 3.700 3.750 756,059 -0.02(-0.53%)
Dec 26, 2012 3.780 3.850 3.740 3.770 721,974 -0.01(-0.26%)
Dec 24, 2012 3.740 3.822 3.740 3.780 282,609 +0.00(+0.00%)
Dec 21, 2012 3.780 3.780 3.710 3.780 1,089,134 -0.04(-1.05%)
Dec 20, 2012 3.850 3.870 3.750 3.820 634,829 -0.01(-0.26%)
Dec 19, 2012 3.890 3.925 3.820 3.830 700,648 +0.01(+0.26%)
Dec 18, 2012 3.800 3.820 3.720 3.820 820,407 +0.02(+0.66%)
Dec 17, 2012 3.780 3.840 3.750 3.795 543,658 +0.04(+1.20%)
Dec 14, 2012 3.770 3.810 3.730 3.750 651,650 +0.01(+0.27%)
Dec 13, 2012 3.810 3.860 3.720 3.740 607,688 -0.09(-2.35%)
Dec 12, 2012 3.950 3.950 3.800 3.830 687,653 -0.03(-0.78%)
Dec 11, 2012 3.850 3.930 3.750 3.860 855,626 +0.08(+2.12%)
Dec 10, 2012 3.800 3.810 3.710 3.780 504,058 +0.01(+0.27%)
Dec 07, 2012 3.880 3.890 3.700 3.770 775,475 -0.08(-2.08%)
Dec 06, 2012 3.950 3.950 3.750 3.850 518,742 -0.11(-2.78%)
Dec 05, 2012 4.070 4.070 3.960 3.960 682,174 -0.11(-2.70%)
Dec 04, 2012 3.970 4.070 3.970 4.070 804,679 +0.07(+1.75%)
Nov 30, 2012 4.000 4.000 3.930 4.000 924,527 +0.00(+0.00%)
Nov 29, 2012 3.970 4.090 3.940 4.000 1,153,069 +0.05(+1.27%)
Nov 28, 2012 3.930 3.990 3.900 3.950 581,523 -0.03(-0.75%)
Nov 27, 2012 3.970 3.995 3.910 3.980 859,044 +0.00(+0.13%)
Nov 26, 2012 3.940 4.010 3.940 3.975 1,483,502 +0.08(+1.92%)
Nov 23, 2012 3.820 3.930 3.805 3.900 476,643 +0.08(+2.09%)
Nov 21, 2012 3.780 3.820 3.700 3.820 408,498 +0.03(+0.79%)
Nov 20, 2012 3.750 3.800 3.670 3.790 554,359 +0.04(+1.07%)
Nov 19, 2012 3.690 3.760 3.580 3.750 879,562 +0.10(+2.74%)
Nov 16, 2012 3.600 3.650 3.350 3.650 2,966,456 +0.06(+1.67%)
Nov 15, 2012 3.870 3.870 3.570 3.590 1,771,488 -0.29(-7.35%)
Nov 14, 2012 3.800 3.950 3.800 3.875 1,104,066 +0.08(+2.24%)
Nov 13, 2012 3.730 3.890 3.700 3.790 952,944 +0.08(+2.16%)
Nov 12, 2012 3.770 3.820 3.700 3.710 762,566 -0.06(-1.59%)
Nov 09, 2012 3.700 3.785 3.650 3.770 964,569 +0.04(+1.07%)
Nov 08, 2012 3.650 3.860 3.620 3.730 1,102,656 +0.04(+1.08%)
Nov 07, 2012 3.670 3.830 3.510 3.690 1,749,147 -0.12(-3.15%)
Nov 06, 2012 3.870 3.890 3.770 3.810 1,180,960 -0.05(-1.30%)
Nov 05, 2012 3.900 3.900 3.730 3.860 1,045,350 +0.14(+3.76%)
Nov 02, 2012 3.800 3.850 3.700 3.720 935,932 -0.09(-2.36%)
Nov 01, 2012 3.830 3.895 3.760 3.810 670,433 -0.01(-0.26%)
Oct 31, 2012 3.810 3.950 3.800 3.820 2,106,751 +0.00(+0.00%)
Oct 26, 2012 3.810 3.820 3.820 3.820 832,800 -0.06(-1.55%)
Oct 25, 2012 3.750 3.940 3.700 3.880 1,260,969 +0.12(+3.19%)
Oct 24, 2012 3.840 3.840 3.750 3.760 1,146,960 -0.05(-1.31%)
Oct 23, 2012 3.840 3.850 3.775 3.810 986,420 -0.05(-1.30%)
Oct 19, 2012 3.880 3.910 3.850 3.860 727,350 -0.07(-1.76%)
Oct 18, 2012 3.950 3.960 3.820 3.929 974,883 -0.02(-0.53%)
Oct 17, 2012 4.020 4.020 3.950 3.950 450,626 -0.05(-1.25%)
Oct 16, 2012 3.960 4.010 3.938 4.000 391,897 +0.05(+1.27%)
Oct 15, 2012 3.980 3.980 3.890 3.950 830,846 -0.03(-0.75%)
Oct 12, 2012 4.000 4.010 3.970 3.980 318,095 -0.01(-0.25%)
Oct 11, 2012 4.010 4.040 3.970 3.990 741,131 +0.01(+0.25%)
Oct 10, 2012 3.940 4.030 3.940 3.980 1,224,529 +0.02(+0.51%)
Oct 09, 2012 4.010 4.020 3.940 3.960 1,251,403 -0.05(-1.25%)
Oct 08, 2012 3.990 4.030 3.850 4.010 2,489,786 +0.00(+0.00%)
Oct 05, 2012 4.040 4.070 4.000 4.010 1,073,667 -0.01(-0.25%)
Oct 04, 2012 4.020 4.060 3.990 4.020 2,404,348 -0.02(-0.50%)
Oct 03, 2012 4.050 4.100 3.990 4.040 9,543,448 -0.36(-8.18%)
Oct 02, 2012 4.410 4.500 4.300 4.400 1,207,573 +0.12(+2.80%)
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.