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 (%)
Aug 31, 2012 3.930 3.930 3.810 3.880 735,303 +0.00(+0.00%)
Aug 30, 2012 3.950 3.990 3.860 3.880 641,626 -0.11(-2.76%)
Aug 29, 2012 3.930 4.000 3.900 3.990 525,827 +0.05(+1.27%)
Aug 27, 2012 4.070 4.090 3.900 3.940 1,000,675 -0.06(-1.50%)
Aug 24, 2012 3.960 4.078 3.880 4.000 1,126,283 +0.09(+2.30%)
Aug 23, 2012 3.940 3.970 3.850 3.910 886,156 -0.04(-1.01%)
Aug 22, 2012 3.940 4.020 3.920 3.950 701,448 +0.02(+0.51%)
Aug 21, 2012 4.010 4.060 3.885 3.930 792,336 -0.03(-0.76%)
Aug 20, 2012 3.970 4.100 3.950 3.960 928,751 -0.01(-0.25%)
Aug 17, 2012 3.810 4.090 3.810 3.970 1,437,529 +0.18(+4.75%)
Aug 16, 2012 3.810 3.850 3.750 3.790 1,053,048 -0.03(-0.79%)
Aug 15, 2012 3.930 3.950 3.770 3.820 1,119,240 -0.10(-2.55%)
Aug 14, 2012 3.850 4.070 3.810 3.920 1,502,087 +0.05(+1.29%)
Aug 13, 2012 3.750 3.900 3.700 3.870 1,516,709 +0.20(+5.45%)
Aug 10, 2012 3.800 3.950 3.600 3.670 4,261,557 -0.40(-9.83%)
Aug 09, 2012 4.020 4.180 3.820 4.070 2,661,895 +0.01(+0.25%)
Aug 08, 2012 4.110 4.500 3.650 4.060 4,691,694 -0.60(-12.88%)
Aug 07, 2012 4.530 4.860 4.530 4.660 1,534,146 +0.15(+3.33%)
Aug 06, 2012 4.640 4.780 4.510 4.510 1,519,436 -0.12(-2.59%)
Aug 03, 2012 4.510 4.740 4.410 4.630 1,426,643 +0.12(+2.66%)
Aug 02, 2012 4.300 4.700 4.160 4.510 2,007,302 +0.13(+2.97%)
Aug 01, 2012 4.810 4.820 4.250 4.380 3,869,016 -0.45(-9.32%)
Jul 31, 2012 4.970 4.970 4.800 4.830 1,712,357 -0.17(-3.40%)
Jul 30, 2012 5.060 5.130 4.940 5.000 988,405 -0.08(-1.57%)
Jul 27, 2012 4.990 5.080 4.890 5.080 979,116 +0.08(+1.70%)
Jul 26, 2012 5.150 5.150 4.860 4.995 1,674,045 -0.09(-1.87%)
Jul 25, 2012 5.110 5.150 4.950 5.090 1,085,013 +0.00(+0.00%)
Jul 24, 2012 5.170 5.250 5.000 5.090 1,650,122 -0.14(-2.68%)
Jul 23, 2012 5.150 5.360 5.100 5.230 1,321,606 -0.09(-1.69%)
Jul 20, 2012 5.060 5.360 5.045 5.320 2,331,332 +0.22(+4.31%)
Jul 19, 2012 5.330 5.330 4.780 5.100 3,204,576 -0.10(-1.92%)
Jul 18, 2012 5.280 5.400 5.110 5.200 2,331,880 -0.06(-1.14%)
Jul 17, 2012 5.460 5.580 5.000 5.260 4,129,069 -0.04(-0.75%)
Jul 16, 2012 4.970 5.340 4.830 5.300 3,936,771 +0.39(+7.94%)
Jul 13, 2012 4.970 5.180 4.880 4.910 2,731,574 +0.04(+0.82%)
Jul 12, 2012 4.780 4.940 4.610 4.870 2,525,380 +0.15(+3.18%)
Jul 11, 2012 4.890 4.940 4.380 4.720 3,710,595 -0.07(-1.46%)
Jul 10, 2012 4.890 5.050 4.750 4.790 4,589,533 +0.02(+0.42%)
Jul 09, 2012 4.660 5.250 4.510 4.770 8,155,723 +0.51(+11.97%)
Jul 06, 2012 3.940 4.280 3.935 4.260 3,663,915 +0.41(+10.65%)
Jul 05, 2012 3.760 3.940 3.760 3.850 1,836,285 +0.09(+2.39%)
Jul 03, 2012 3.800 3.880 3.730 3.760 894,294 -0.02(-0.53%)
Jul 02, 2012 3.650 3.810 3.649 3.780 1,462,702 +0.15(+4.13%)
Jun 29, 2012 3.580 3.700 3.500 3.630 1,033,431 +0.11(+3.12%)
Jun 28, 2012 3.680 3.680 3.450 3.520 1,403,288 -0.08(-2.22%)
Jun 27, 2012 3.780 3.810 3.578 3.600 1,398,862 -0.11(-2.96%)
Jun 26, 2012 3.670 3.940 3.650 3.710 2,067,908 +0.11(+3.06%)
Jun 25, 2012 3.500 3.602 3.440 3.600 1,004,887 +0.06(+1.69%)
Jun 22, 2012 3.410 3.590 3.380 3.540 1,477,782 +0.17(+5.04%)
Jun 21, 2012 3.590 3.590 3.350 3.370 1,228,577 -0.20(-5.60%)
Jun 20, 2012 3.680 3.750 3.550 3.570 798,655 -0.10(-2.72%)
Jun 19, 2012 3.610 3.710 3.570 3.670 1,308,171 +0.14(+3.97%)
Jun 18, 2012 3.330 3.670 3.330 3.530 2,229,091 +0.23(+6.97%)
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.