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 28, 2013 4.150 4.180 4.120 4.160 1,712,251 +0.00(+0.00%)
Jun 27, 2013 4.100 4.180 4.090 4.160 0 +0.09(+2.21%)
Jun 26, 2013 4.070 4.100 4.060 4.070 0 +0.01(+0.25%)
Jun 25, 2013 4.180 4.200 4.040 4.060 0 -0.10(-2.40%)
Jun 24, 2013 4.060 4.250 4.030 4.160 1,227,038 +0.08(+1.96%)
Jun 21, 2013 4.100 4.120 4.050 4.080 1,164,874 +0.00(+0.00%)
Jun 20, 2013 4.070 4.100 4.020 4.080 0 -0.02(-0.49%)
Jun 19, 2013 4.090 4.120 4.080 4.100 0 +0.00(+0.00%)
Jun 18, 2013 4.070 4.140 4.050 4.100 0 +0.01(+0.24%)
Jun 17, 2013 4.150 4.150 4.030 4.090 0 +0.00(+0.00%)
Jun 14, 2013 4.040 4.100 4.000 4.090 0 +0.06(+1.49%)
Jun 13, 2013 4.060 4.100 4.010 4.030 932,543 +0.01(+0.25%)
Jun 12, 2013 4.110 4.140 4.020 4.020 817,727 -0.08(-1.95%)
Jun 11, 2013 4.090 4.130 4.030 4.100 899,802 -0.01(-0.24%)
Jun 10, 2013 4.100 4.200 4.070 4.110 0 +0.03(+0.74%)
Jun 07, 2013 4.160 4.170 4.060 4.080 0 -0.04(-0.97%)
Jun 06, 2013 4.180 4.199 4.050 4.120 930,157 -0.04(-0.96%)
Jun 05, 2013 4.170 4.230 4.100 4.160 943,220 -0.04(-0.95%)
Jun 04, 2013 4.010 4.200 4.010 4.200 0 +0.21(+5.26%)
Jun 03, 2013 4.080 4.090 3.980 3.990 1,748,630 -0.07(-1.72%)
May 31, 2013 4.120 4.140 4.050 4.060 796,185 -0.03(-0.73%)
May 30, 2013 4.040 4.110 4.030 4.090 523,444 +0.07(+1.74%)
May 29, 2013 4.080 4.100 4.020 4.020 765,157 -0.06(-1.47%)
May 28, 2013 4.160 4.200 4.060 4.080 963,934 -0.03(-0.73%)
May 24, 2013 4.050 4.120 4.000 4.110 0 +0.06(+1.48%)
May 23, 2013 3.900 4.060 3.870 4.050 0 +0.09(+2.27%)
May 22, 2013 4.060 4.140 3.940 3.960 1,462,249 -0.10(-2.46%)
May 21, 2013 4.110 4.130 4.020 4.060 0 -0.03(-0.73%)
May 20, 2013 4.080 4.160 4.050 4.090 0 +0.03(+0.74%)
May 17, 2013 4.000 4.070 3.990 4.060 0 +0.08(+2.01%)
May 16, 2013 4.010 4.030 3.920 3.980 1,221,046 -0.02(-0.50%)
May 15, 2013 4.000 4.000 3.930 4.000 0 +0.22(+5.82%)
May 13, 2013 3.770 3.870 3.730 3.780 0 +0.00(+0.00%)
May 10, 2013 3.650 3.800 3.650 3.780 0 +0.11(+3.00%)
May 09, 2013 3.710 3.730 3.670 3.670 0 -0.07(-1.87%)
May 08, 2013 3.780 3.800 3.680 3.740 0 -0.12(-3.11%)
May 07, 2013 3.950 3.980 3.820 3.860 0 -0.07(-1.78%)
May 06, 2013 4.000 4.100 3.920 3.930 0 -0.03(-0.76%)
May 03, 2013 3.800 3.970 3.760 3.960 0 +0.20(+5.32%)
May 02, 2013 3.650 3.820 3.650 3.760 0 +0.11(+3.01%)
May 01, 2013 3.800 3.810 3.650 3.650 0 -0.14(-3.69%)
Apr 30, 2013 3.820 3.860 3.730 3.790 0 -0.03(-0.79%)
Apr 29, 2013 3.900 3.929 3.810 3.820 780,416 -0.06(-1.55%)
Apr 26, 2013 3.820 3.900 3.770 3.880 1,453,053 +0.09(+2.37%)
Apr 25, 2013 3.570 3.800 3.550 3.790 1,661,726 +0.24(+6.76%)
Apr 24, 2013 3.510 3.585 3.495 3.550 680,554 +0.04(+1.14%)
Apr 23, 2013 3.540 3.560 3.490 3.510 1,184,226 -0.02(-0.57%)
Apr 22, 2013 3.590 3.590 3.500 3.530 637,632 -0.04(-1.12%)
Apr 19, 2013 3.500 3.590 3.490 3.570 578,759 +0.07(+2.00%)
Apr 18, 2013 3.530 3.545 3.470 3.500 653,851 -0.04(-1.13%)
Apr 17, 2013 3.520 3.580 3.460 3.540 973,875 -0.01(-0.28%)
Apr 16, 2013 3.510 3.560 3.435 3.550 1,020,261 +0.07(+2.01%)
Apr 15, 2013 3.630 3.630 3.480 3.480 1,247,970 -0.15(-4.13%)
Apr 12, 2013 3.550 3.630 3.520 3.630 1,104,279 +0.06(+1.68%)
Apr 11, 2013 3.530 3.600 3.470 3.570 999,964 +0.05(+1.42%)
Apr 10, 2013 3.500 3.560 3.500 3.520 739,054 +0.01(+0.28%)
Apr 09, 2013 3.460 3.560 3.440 3.510 942,851 +0.06(+1.74%)
Apr 08, 2013 3.490 3.530 3.410 3.450 581,765 -0.05(-1.43%)
Apr 05, 2013 3.400 3.520 3.400 3.500 739,335 +0.07(+2.04%)
Apr 04, 2013 3.500 3.510 3.400 3.430 999,230 -0.07(-2.00%)
Apr 03, 2013 3.600 3.600 3.500 3.500 652,020 -0.02(-0.57%)
Apr 02, 2013 3.560 3.580 3.500 3.520 630,474 -0.01(-0.28%)
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.