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, 2016 1.270 1.270 1.210 1.220 944,585 -0.04(-3.17%)
Aug 30, 2016 1.170 1.280 1.163 1.260 1,104,426 +0.08(+6.78%)
Aug 29, 2016 1.370 1.370 1.160 1.180 3,301,659 -0.23(-16.31%)
Aug 26, 2016 1.450 1.490 1.379 1.410 1,371,161 -0.04(-2.76%)
Aug 25, 2016 1.280 1.460 1.280 1.450 3,077,992 +0.18(+14.17%)
Aug 24, 2016 1.320 1.340 1.240 1.270 1,358,016 -0.03(-2.31%)
Aug 23, 2016 1.180 1.440 1.180 1.300 3,935,722 +0.14(+12.07%)
Aug 22, 2016 1.120 1.190 1.100 1.160 1,048,025 +0.04(+3.57%)
Aug 19, 2016 1.080 1.130 1.080 1.120 379,772 +0.03(+2.75%)
Aug 18, 2016 1.070 1.110 1.070 1.090 297,730 +0.01(+0.93%)
Aug 17, 2016 1.080 1.100 1.030 1.080 401,191 -0.01(-0.92%)
Aug 16, 2016 1.080 1.110 1.075 1.090 310,391 +0.00(+0.00%)
Aug 15, 2016 1.080 1.120 1.080 1.090 270,684 +0.01(+0.93%)
Aug 12, 2016 1.070 1.100 1.015 1.080 464,319 +0.01(+0.93%)
Aug 11, 2016 1.140 1.160 1.050 1.070 469,550 -0.07(-6.14%)
Aug 10, 2016 1.180 1.190 1.135 1.140 348,561 -0.01(-0.87%)
Aug 09, 2016 1.040 1.170 1.040 1.150 1,519,963 +0.08(+7.48%)
Aug 08, 2016 1.100 1.110 1.070 1.070 348,933 -0.03(-2.73%)
Aug 05, 2016 1.100 1.125 1.070 1.100 511,140 +0.01(+0.92%)
Aug 04, 2016 1.130 1.130 1.080 1.090 397,757 -0.02(-1.80%)
Aug 03, 2016 1.080 1.120 1.070 1.110 447,449 +0.03(+2.78%)
Aug 02, 2016 1.030 1.090 1.010 1.080 583,632 +0.05(+4.85%)
Aug 01, 2016 1.000 1.050 0.9999 1.030 288,982 +0.03(+3.00%)
Jul 29, 2016 1.010 1.030 1.000 1.000 307,542 -0.02(-1.96%)
Jul 28, 2016 0.9800 1.050 0.9800 1.020 457,757 +0.02(+2.00%)
Jul 27, 2016 1.010 1.020 1.000 1.000 218,755 -0.01(-0.99%)
Jul 26, 2016 0.9950 1.020 0.9950 1.010 322,282 +0.01(+1.00%)
Jul 25, 2016 1.020 1.020 1.000 1.000 211,274 -0.01(-0.99%)
Jul 22, 2016 1.000 1.020 0.9820 1.010 168,227 +0.01(+1.00%)
Jul 21, 2016 1.000 1.020 1.000 1.000 258,062 +0.00(+0.00%)
Jul 20, 2016 1.000 1.030 0.9801 1.000 407,425 +0.00(+0.00%)
Jul 19, 2016 1.040 1.070 1.000 1.000 274,735 -0.04(-3.85%)
Jul 18, 2016 1.030 1.050 1.020 1.040 233,214 +0.02(+1.96%)
Jul 15, 2016 1.000 1.030 1.000 1.020 456,334 +0.02(+2.00%)
Jul 14, 2016 1.020 1.030 1.000 1.000 268,271 -0.01(-0.99%)
Jul 13, 2016 1.050 1.100 1.010 1.010 291,865 -0.05(-4.72%)
Jul 12, 2016 1.060 1.080 1.050 1.060 296,883 +0.00(+0.00%)
Jul 11, 2016 1.030 1.070 1.020 1.060 443,224 +0.03(+2.91%)
Jul 08, 2016 1.010 1.050 1.010 1.030 248,006 +0.02(+1.98%)
Jul 07, 2016 0.9920 1.060 0.9839 1.010 388,769 -0.01(-0.98%)
Jul 05, 2016 1.120 1.130 1.010 1.020 596,446 -0.08(-7.27%)
Jul 01, 2016 1.040 1.100 1.100 1.100 439,600 +0.05(+4.76%)
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%)
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.