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 (%)
Jun 30, 2016 1.090 1.110 1.020 1.050 905,397 -0.02(-1.87%)
Jun 29, 2016 1.120 1.130 1.070 1.070 619,068 -0.04(-3.60%)
Jun 28, 2016 1.050 1.140 1.050 1.110 1,205,503 +0.06(+5.71%)
Jun 27, 2016 1.000 1.150 1.000 1.050 2,705,806 +0.10(+10.16%)
Jun 24, 2016 0.9700 0.9899 0.9200 0.9532 15,396,816 -0.06(-5.62%)
Jun 23, 2016 1.020 1.030 0.9925 1.010 1,631,781 +0.00(+0.00%)
Jun 22, 2016 1.030 1.040 0.9905 1.010 953,379 -0.02(-1.94%)
Jun 21, 2016 1.030 1.050 0.9900 1.030 3,527,096 +0.00(+0.00%)
Jun 20, 2016 1.020 1.080 1.000 1.030 849,092 +0.02(+1.98%)
Jun 17, 2016 1.050 1.060 1.010 1.010 927,291 -0.03(-2.88%)
Jun 16, 2016 1.010 1.060 0.9800 1.040 989,567 +0.03(+2.97%)
Jun 15, 2016 1.030 1.040 0.9900 1.010 475,104 -0.02(-1.94%)
Jun 14, 2016 1.050 1.060 1.020 1.030 401,695 -0.02(-1.90%)
Jun 13, 2016 1.040 1.060 1.010 1.050 558,091 +0.00(+0.00%)
Jun 10, 2016 1.060 1.090 1.030 1.050 450,748 -0.04(-3.67%)
Jun 09, 2016 1.090 1.120 1.080 1.090 467,532 +0.00(+0.00%)
Jun 08, 2016 1.090 1.100 1.050 1.090 744,226 -0.01(-0.91%)
Jun 07, 2016 1.160 1.170 1.100 1.100 622,734 -0.07(-5.98%)
Jun 06, 2016 1.140 1.200 1.090 1.170 798,533 +0.03(+2.63%)
Jun 03, 2016 1.130 1.200 1.120 1.140 1,106,956 +0.02(+1.79%)
Jun 02, 2016 1.080 1.150 1.050 1.120 970,586 +0.02(+1.82%)
Jun 01, 2016 0.9710 1.100 0.9593 1.100 1,231,631 +0.13(+13.40%)
May 31, 2016 0.9300 0.9869 0.9000 0.9700 522,569 +0.05(+5.64%)
May 27, 2016 0.9200 0.9182 0.9182 0.9182 186,500 +0.00(+0.26%)
May 26, 2016 0.9220 0.9500 0.8900 0.9158 253,211 -0.03(-3.41%)
May 25, 2016 0.8500 0.9700 0.8500 0.9481 857,361 +0.08(+9.43%)
May 24, 2016 0.8500 0.8668 0.8300 0.8664 240,898 +0.03(+3.54%)
May 23, 2016 0.8600 0.8853 0.8321 0.8368 377,987 -0.03(-2.93%)
May 20, 2016 0.8500 0.8750 0.8361 0.8621 276,025 +0.02(+2.63%)
May 19, 2016 0.8200 0.8490 0.7900 0.8400 371,695 +0.01(+1.81%)
May 18, 2016 0.8100 0.8490 0.8100 0.8251 582,406 -0.01(-0.60%)
May 17, 2016 0.8400 0.8600 0.8275 0.8301 351,606 -0.01(-1.68%)
May 16, 2016 0.8500 0.8588 0.8300 0.8443 350,862 +0.01(+1.72%)
May 13, 2016 0.8100 0.8695 0.8000 0.8300 308,096 +0.02(+2.48%)
May 12, 2016 0.8500 0.8759 0.8000 0.8099 582,623 -0.04(-4.70%)
May 11, 2016 0.8420 0.8572 0.8220 0.8498 356,185 +0.00(+0.57%)
May 10, 2016 0.9200 0.9200 0.8320 0.8450 678,375 -0.06(-6.69%)
May 09, 2016 0.8900 0.9473 0.8702 0.9056 548,588 -0.04(-4.42%)
May 06, 2016 0.9128 0.9485 0.8700 0.9475 440,335 +0.03(+2.99%)
May 05, 2016 0.9600 0.9808 0.9137 0.9200 514,193 -0.05(-5.14%)
May 04, 2016 1.030 1.070 0.9500 0.9699 881,934 -0.08(-7.63%)
May 03, 2016 1.110 1.120 1.000 1.050 996,724 -0.07(-6.25%)
May 02, 2016 1.100 1.120 1.080 1.120 1,075,839 +0.02(+1.82%)
Apr 29, 2016 1.060 1.160 1.060 1.100 1,434,258 +0.00(+0.00%)
Apr 28, 2016 1.030 1.145 1.030 1.100 1,583,563 +0.06(+5.77%)
Apr 27, 2016 1.010 1.045 0.9902 1.040 550,395 +0.03(+2.97%)
Apr 26, 2016 1.000 1.030 0.9819 1.010 885,630 +0.00(+0.00%)
Apr 25, 2016 1.030 1.040 0.9801 1.010 2,685,913 -0.01(-0.98%)
Apr 22, 2016 0.9200 1.040 0.9000 1.020 1,706,827 +0.10(+10.88%)
Apr 21, 2016 0.8900 0.9298 0.8799 0.9199 489,297 +0.03(+3.56%)
Apr 20, 2016 0.8800 0.9100 0.8630 0.8883 249,692 +0.00(+0.10%)
Apr 19, 2016 0.8710 0.9135 0.8600 0.8874 329,635 -0.00(-0.29%)
Apr 18, 2016 0.8700 0.9000 0.8600 0.8900 284,016 +0.01(+0.99%)
Apr 15, 2016 0.8900 0.9200 0.8610 0.8813 259,406 -0.02(-2.69%)
Apr 14, 2016 0.8900 0.9392 0.8600 0.9057 417,938 +0.02(+1.76%)
Apr 13, 2016 0.8556 0.8900 0.8500 0.8900 374,722 +0.03(+3.90%)
Apr 12, 2016 0.8600 0.8796 0.8200 0.8566 601,155 +0.01(+0.61%)
Apr 11, 2016 0.9100 0.9100 0.8500 0.8514 393,302 -0.05(-5.39%)
Apr 08, 2016 0.9000 0.9150 0.8560 0.8999 611,093 +0.02(+2.13%)
Apr 07, 2016 0.8986 0.9182 0.8800 0.8811 440,293 -0.02(-2.10%)
Apr 06, 2016 0.8360 0.9000 0.8320 0.9000 450,415 +0.05(+5.84%)
Apr 05, 2016 0.9400 0.9405 0.8501 0.8503 850,301 -0.07(-7.59%)
Apr 04, 2016 0.9300 0.9400 0.9100 0.9201 811,745 +0.01(+1.19%)
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.