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 (%)
May 23, 2022 5.590 0 +0.00(+0.00%)
May 20, 2022 5.585 5.590 5.580 5.590 1,763,387 +0.01(+0.18%)
May 19, 2022 5.580 5.590 5.580 5.580 2,613,435 +0.00(+0.00%)
May 18, 2022 5.570 5.580 5.570 5.580 1,350,175 +0.00(+0.00%)
May 17, 2022 5.580 5.580 5.570 5.580 1,414,369 +0.01(+0.18%)
May 16, 2022 5.570 5.580 5.570 5.570 1,583,104 +0.00(+0.00%)
May 13, 2022 5.560 5.580 5.560 5.570 1,831,155 +0.00(+0.00%)
May 12, 2022 5.570 5.580 5.540 5.570 7,111,058 +0.01(+0.18%)
May 11, 2022 5.560 5.570 5.560 5.560 3,336,444 +0.00(+0.00%)
May 10, 2022 5.570 5.570 5.550 5.560 3,244,756 +0.00(+0.00%)
May 09, 2022 5.560 5.570 5.560 5.560 2,642,336 +0.00(+0.00%)
May 06, 2022 5.570 5.580 5.560 5.560 2,332,785 +0.00(+0.00%)
May 05, 2022 5.580 5.590 5.560 5.560 4,898,524 -0.03(-0.54%)
May 04, 2022 5.590 5.590 5.570 5.590 3,301,536 +0.00(+0.00%)
May 03, 2022 5.580 5.590 5.570 5.590 3,273,315 +0.00(+0.00%)
May 02, 2022 5.560 5.590 5.560 5.590 6,810,282 +0.02(+0.45%)
Apr 29, 2022 5.560 5.570 5.560 5.565 6,739,257 +0.01(+0.09%)
Apr 28, 2022 5.570 5.570 5.560 5.560 5,891,351 -0.01(-0.18%)
Apr 27, 2022 5.560 5.570 5.560 5.570 6,965,238 +0.01(+0.18%)
Apr 26, 2022 5.570 5.570 5.560 5.560 8,455,413 +0.00(+0.00%)
Apr 25, 2022 5.560 5.570 5.560 5.560 3,500,413 -0.01(-0.18%)
Apr 22, 2022 5.570 5.570 5.550 5.570 13,741,426 +0.00(+0.00%)
Apr 21, 2022 5.570 5.570 5.550 5.570 7,915,108 +0.01(+0.18%)
Apr 20, 2022 5.570 5.570 5.560 5.560 9,847,245 +0.00(+0.00%)
Apr 19, 2022 5.560 5.580 5.550 5.560 8,564,109 -0.01(-0.18%)
Apr 18, 2022 5.560 5.570 5.550 5.570 9,221,589 +0.01(+0.18%)
Apr 14, 2022 5.570 5.580 5.550 5.560 20,796,200 -0.02(-0.36%)
Apr 13, 2022 5.550 5.590 5.550 5.580 117,267,560 +1.84(+49.20%)
Apr 12, 2022 3.800 3.820 3.720 3.740 565,966 -0.01(-0.27%)
Apr 11, 2022 3.940 3.940 3.750 3.750 876,264 -0.19(-4.82%)
Apr 08, 2022 4.040 4.050 3.940 3.940 545,172 -0.10(-2.48%)
Apr 07, 2022 3.990 4.050 3.950 4.040 500,561 +0.08(+2.02%)
Apr 06, 2022 3.980 4.060 3.960 3.960 533,612 -0.07(-1.74%)
Apr 05, 2022 3.950 4.048 3.950 4.030 677,664 +0.09(+2.28%)
Apr 04, 2022 4.040 4.050 3.934 3.940 526,864 -0.09(-2.23%)
Apr 01, 2022 4.100 4.140 4.015 4.030 1,005,384 -0.07(-1.71%)
Mar 31, 2022 4.060 4.140 4.040 4.100 899,593 +0.03(+0.74%)
Mar 30, 2022 4.100 4.165 4.050 4.070 841,364 -0.02(-0.49%)
Mar 29, 2022 4.150 4.186 4.060 4.090 1,478,701 -0.04(-0.97%)
Mar 28, 2022 4.050 4.140 4.010 4.130 1,506,212 +0.08(+1.98%)
Mar 25, 2022 4.050 4.120 4.020 4.050 950,100 -0.01(-0.25%)
Mar 24, 2022 4.000 4.060 3.985 4.060 706,209 +0.06(+1.50%)
Mar 23, 2022 3.950 4.135 3.920 4.000 2,049,992 +0.06(+1.52%)
Mar 22, 2022 3.940 3.955 3.920 3.940 1,071,975 +0.01(+0.25%)
Mar 21, 2022 3.920 3.970 3.880 3.930 666,424 -0.02(-0.51%)
Mar 18, 2022 3.950 3.980 3.910 3.950 1,408,204 +0.00(+0.00%)
Mar 17, 2022 3.810 4.000 3.800 3.950 922,312 +0.11(+2.86%)
Mar 16, 2022 3.850 3.850 3.740 3.840 506,066 +0.03(+0.79%)
Mar 15, 2022 3.810 3.879 3.805 3.810 517,988 +0.00(+0.00%)
Mar 14, 2022 3.910 3.935 3.800 3.810 868,548 -0.08(-2.06%)
Mar 11, 2022 3.900 3.958 3.845 3.890 928,750 -0.02(-0.51%)
Mar 10, 2022 3.850 3.950 3.830 3.910 562,204 +0.01(+0.26%)
Mar 09, 2022 3.830 3.940 3.810 3.900 845,109 +0.15(+4.00%)
Mar 08, 2022 3.880 3.880 3.750 3.750 1,210,937 -0.11(-2.85%)
Mar 07, 2022 3.880 3.987 3.829 3.860 1,149,042 -0.04(-1.03%)
Mar 04, 2022 3.750 3.900 3.710 3.900 1,477,124 +0.10(+2.63%)
Mar 03, 2022 3.700 3.930 3.660 3.800 1,454,429 +0.26(+7.34%)
Mar 02, 2022 3.470 3.560 3.470 3.540 756,726 +0.08(+2.31%)
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.