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%)
Mar 01, 2022 3.500 3.540 3.430 3.460 634,343 -0.04(-1.14%)
Feb 28, 2022 3.470 3.530 3.440 3.500 589,302 +0.01(+0.29%)
Feb 25, 2022 3.430 3.520 3.460 3.490 477,430 +0.06(+1.75%)
Feb 24, 2022 3.270 3.433 3.240 3.430 720,591 +0.06(+1.78%)
Feb 23, 2022 3.460 3.490 3.360 3.370 619,172 -0.08(-2.32%)
Feb 22, 2022 3.460 3.490 3.390 3.450 496,101 -0.04(-1.15%)
Feb 18, 2022 3.490 0 -0.09(-2.51%)
Feb 17, 2022 3.640 3.660 3.570 3.580 499,727 -0.08(-2.19%)
Feb 16, 2022 3.690 3.690 3.605 3.660 335,569 -0.05(-1.35%)
Feb 15, 2022 3.690 3.740 3.670 3.710 554,746 +0.08(+2.20%)
Feb 14, 2022 3.600 3.670 3.565 3.630 580,385 +0.05(+1.40%)
Feb 11, 2022 3.630 3.660 3.570 3.580 839,474 -0.07(-1.92%)
Feb 10, 2022 3.600 3.675 3.590 3.650 750,542 +0.03(+0.83%)
Feb 09, 2022 3.600 3.650 3.580 3.620 1,352,775 +0.03(+0.84%)
Feb 08, 2022 3.510 3.590 3.510 3.590 526,705 +0.08(+2.28%)
Feb 07, 2022 3.410 3.550 3.410 3.510 792,993 +0.08(+2.33%)
Feb 04, 2022 3.400 3.450 3.349 3.430 785,631 +0.03(+0.88%)
Feb 03, 2022 3.410 3.370 3.400 706,139 -0.06(-1.73%)
Feb 02, 2022 3.410 3.470 3.340 3.460 619,038 +0.04(+1.17%)
Feb 01, 2022 3.400 3.430 3.320 3.420 702,849 +0.18(+5.56%)
Jan 28, 2022 3.140 3.240 3.110 3.240 787,653 +0.07(+2.21%)
Jan 27, 2022 3.250 3.300 3.165 3.170 678,043 -0.08(-2.46%)
Jan 26, 2022 3.320 3.370 3.182 3.250 1,066,068 -0.06(-1.81%)
Jan 25, 2022 3.340 3.350 3.265 3.310 610,691 -0.10(-2.93%)
Jan 24, 2022 3.250 3.410 3.220 3.410 1,073,850 +0.14(+4.28%)
Jan 21, 2022 3.320 3.377 3.270 3.270 796,905 -0.08(-2.39%)
Jan 20, 2022 3.430 3.480 3.350 3.350 509,640 -0.07(-2.05%)
Jan 19, 2022 3.430 3.490 3.420 3.420 643,339 -0.01(-0.29%)
Jan 18, 2022 3.582 3.582 3.430 3.430 766,352 -0.14(-3.92%)
Jan 14, 2022 3.570 0 +0.03(+0.85%)
Jan 13, 2022 3.580 3.585 3.495 3.540 513,350 -0.02(-0.56%)
Jan 12, 2022 3.530 3.620 3.495 3.560 905,712 +0.05(+1.42%)
Jan 11, 2022 3.490 3.520 3.450 3.510 482,868 +0.02(+0.57%)
Jan 10, 2022 3.460 3.500 3.385 3.490 470,743 +0.03(+0.87%)
Jan 07, 2022 3.430 3.460 3.350 3.460 775,894 +0.08(+2.37%)
Jan 06, 2022 3.430 3.450 3.360 3.380 384,499 -0.02(-0.59%)
Jan 05, 2022 3.500 3.520 3.400 3.400 475,139 -0.10(-2.86%)
Jan 04, 2022 3.590 3.590 3.480 3.500 481,426 -0.07(-1.96%)
Jan 03, 2022 3.570 3.620 3.530 3.570 343,324 +0.00(+0.00%)
Dec 31, 2021 3.610 3.640 3.540 3.570 436,297 -0.02(-0.56%)
Dec 30, 2021 3.540 3.670 3.540 3.590 561,441 +0.04(+1.13%)
Dec 29, 2021 3.580 3.590 3.510 3.550 571,472 +0.00(+0.00%)
Dec 28, 2021 3.560 3.580 3.510 3.550 682,057 +0.02(+0.57%)
Dec 27, 2021 3.580 3.590 3.505 3.530 376,517 -0.03(-0.84%)
Dec 23, 2021 3.520 3.580 3.500 3.560 414,282 +0.07(+2.01%)
Dec 22, 2021 3.480 3.510 3.440 3.490 606,116 -0.02(-0.57%)
Dec 21, 2021 3.380 3.505 3.340 3.510 799,222 +0.15(+4.46%)
Dec 20, 2021 3.250 3.380 3.205 3.360 819,167 +0.06(+1.82%)
Dec 17, 2021 3.260 3.350 3.180 3.300 2,195,120 +0.04(+1.23%)
Dec 16, 2021 3.290 3.352 3.235 3.260 1,154,159 +0.00(+0.00%)
Dec 15, 2021 3.160 3.280 3.160 3.260 835,700 +0.08(+2.52%)
Dec 14, 2021 3.200 3.222 3.160 3.180 900,262 -0.03(-0.93%)
Dec 13, 2021 3.200 3.235 3.140 3.210 706,347 -0.02(-0.62%)
Dec 10, 2021 3.280 3.310 3.210 3.230 521,572 -0.04(-1.22%)
Dec 09, 2021 3.320 3.340 3.250 3.270 772,049 -0.08(-2.39%)
Dec 08, 2021 3.350 3.385 3.320 3.350 432,666 +0.01(+0.30%)
Dec 07, 2021 3.270 3.380 3.240 3.340 469,977 +0.08(+2.45%)
Dec 06, 2021 3.180 3.270 3.120 3.260 595,574 +0.11(+3.49%)
Dec 03, 2021 3.270 3.270 3.110 3.150 680,699 -0.11(-3.37%)
Dec 02, 2021 3.210 3.280 3.180 3.260 654,453 +0.08(+2.52%)
Dec 01, 2021 3.270 3.320 3.180 3.180 749,979 -0.05(-1.55%)
Nov 30, 2021 3.210 3.260 3.150 3.230 861,942 -0.01(-0.31%)
Nov 29, 2021 3.340 3.350 3.200 3.240 642,605 -0.06(-1.82%)
Nov 26, 2021 3.370 3.420 3.270 3.300 508,772 -0.12(-3.51%)
Nov 24, 2021 3.390 3.440 3.370 3.420 312,794 +0.01(+0.29%)
Nov 23, 2021 3.420 3.470 3.380 3.410 583,132 -0.01(-0.29%)
Nov 22, 2021 3.540 3.580 3.400 3.420 828,484 -0.11(-3.12%)
Nov 19, 2021 3.390 3.560 3.390 3.530 788,464 +0.13(+3.82%)
Nov 18, 2021 3.460 3.410 3.370 3.400 895,272 -0.06(-1.73%)
Nov 17, 2021 3.510 3.560 3.430 3.460 584,242 -0.08(-2.26%)
Nov 16, 2021 3.590 3.600 3.490 3.540 839,810 -0.06(-1.67%)
Nov 15, 2021 3.630 3.640 3.530 3.600 620,259 -0.02(-0.55%)
Nov 12, 2021 3.800 3.800 3.610 3.620 592,511 -0.14(-3.72%)
Nov 11, 2021 3.780 3.790 3.745 3.760 321,032 -0.02(-0.53%)
Nov 10, 2021 3.830 3.780 429,873 -0.10(-2.58%)
Nov 09, 2021 3.800 3.910 3.770 3.880 1,343,678 +0.04(+1.04%)
Nov 08, 2021 3.830 3.865 3.800 3.840 470,964 +0.04(+1.05%)
Nov 05, 2021 3.660 3.810 3.630 3.800 1,299,437 +0.14(+3.83%)
Nov 04, 2021 3.850 3.920 3.600 3.660 1,222,000 -0.26(-6.63%)
Nov 03, 2021 3.740 3.940 3.720 3.920 948,292 +0.21(+5.66%)
Nov 02, 2021 3.840 3.850 3.690 3.710 799,750 -0.08(-2.11%)
Nov 01, 2021 3.750 3.800 3.745 3.790 433,174 +0.05(+1.34%)
Oct 29, 2021 3.560 3.750 3.540 3.740 963,921 +0.20(+5.65%)
Oct 28, 2021 3.500 3.600 3.500 3.540 341,684 +0.06(+1.72%)
Oct 27, 2021 3.550 3.575 3.470 3.480 465,526 -0.09(-2.52%)
Oct 26, 2021 3.680 3.570 624,791 -0.11(-2.99%)
Oct 25, 2021 3.720 3.745 3.650 3.680 442,058 -0.05(-1.34%)
Oct 22, 2021 3.760 3.760 3.690 3.730 357,940 -0.02(-0.53%)
Oct 21, 2021 3.660 3.800 3.660 3.750 747,877 +0.09(+2.46%)
Oct 20, 2021 3.600 3.680 3.600 3.660 408,437 +0.06(+1.67%)
Oct 19, 2021 3.540 3.610 3.530 3.600 350,434 +0.06(+1.69%)
Oct 18, 2021 3.410 3.550 3.400 3.540 544,174 +0.09(+2.61%)
Oct 15, 2021 3.490 3.490 3.440 3.450 596,878 +0.00(+0.00%)
Oct 14, 2021 3.440 3.494 3.420 3.450 320,934 +0.02(+0.58%)
Oct 13, 2021 3.400 3.470 3.400 3.430 301,879 +0.03(+0.88%)
Oct 12, 2021 3.420 3.510 3.400 3.400 665,932 -0.11(-3.13%)
Oct 11, 2021 3.430 3.550 3.410 3.510 424,608 +0.08(+2.33%)
Oct 08, 2021 3.470 3.490 3.360 3.430 594,347 -0.05(-1.44%)
Oct 07, 2021 3.410 3.540 3.400 3.480 819,047 +0.10(+2.96%)
Oct 06, 2021 3.470 3.500 3.330 3.380 984,023 -0.12(-3.43%)
Oct 05, 2021 3.580 3.620 3.500 3.500 521,011 -0.09(-2.51%)
Oct 04, 2021 3.670 3.750 3.550 3.590 600,370 -0.07(-1.91%)
Oct 01, 2021 3.660 3.680 3.590 3.660 686,333 +0.02(+0.55%)
Sep 30, 2021 3.680 3.690 3.630 3.640 359,980 -0.02(-0.55%)
Sep 29, 2021 3.680 3.690 3.610 3.660 257,105 -0.01(-0.27%)
Sep 28, 2021 3.780 3.795 3.670 3.670 432,147 -0.11(-2.91%)
Sep 27, 2021 3.800 3.825 3.760 3.780 483,846 -0.01(-0.26%)
Sep 24, 2021 3.790 3.840 3.770 3.790 291,138 -0.04(-1.04%)
Sep 23, 2021 3.750 3.850 3.730 3.830 750,765 +0.09(+2.41%)
Sep 22, 2021 3.710 3.785 3.700 3.740 466,165 +0.04(+1.08%)
Sep 21, 2021 3.750 3.751 3.640 3.700 595,671 +0.03(+0.82%)
Sep 20, 2021 3.660 3.740 3.630 3.670 508,169 -0.07(-1.87%)
Sep 17, 2021 3.620 3.770 3.620 3.740 1,584,389 +0.13(+3.60%)
Sep 16, 2021 3.640 3.640 3.550 3.610 609,318 -0.04(-1.10%)
Sep 15, 2021 3.630 3.690 3.610 3.650 435,635 +0.02(+0.55%)
Sep 14, 2021 3.680 3.720 3.600 3.630 837,023 -0.04(-1.09%)
Sep 13, 2021 3.770 3.790 3.660 3.670 611,943 -0.05(-1.34%)
Sep 10, 2021 3.850 3.865 3.720 3.720 788,761 -0.11(-2.87%)
Sep 09, 2021 3.830 3.870 3.812 3.830 409,512 +0.00(+0.00%)
Sep 08, 2021 3.930 3.960 3.810 3.830 622,669 -0.13(-3.28%)
Sep 07, 2021 3.920 3.970 3.850 3.960 535,020 +0.04(+1.02%)
Sep 03, 2021 3.920 3.967 3.880 3.920 436,050 +0.00(+0.00%)
Sep 02, 2021 3.910 3.940 3.870 3.920 348,173 +0.01(+0.26%)
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.