Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
3.830
3.880
3.790
3.810
593,173
+0.01(+0.26%)
Jan 30, 2013
3.880
3.900
3.795
3.800
948,972
-0.07(-1.81%)
Jan 29, 2013
3.800
3.890
3.790
3.870
847,137
+0.06(+1.57%)
Jan 28, 2013
3.860
3.875
3.800
3.810
748,728
-0.04(-1.04%)
Jan 25, 2013
3.920
3.960
3.750
3.850
1,595,053
-0.05(-1.28%)
Jan 24, 2013
4.010
4.080
3.900
3.900
785,042
-0.10(-2.50%)
Jan 23, 2013
4.020
4.040
3.970
4.000
815,210
-0.02(-0.50%)
Jan 22, 2013
4.040
4.090
4.010
4.020
571,325
-0.03(-0.74%)
Jan 18, 2013
4.090
4.160
4.010
4.050
834,045
-0.06(-1.46%)
Jan 17, 2013
4.140
4.170
4.090
4.110
666,353
-0.03(-0.72%)
Jan 16, 2013
4.190
4.215
4.120
4.140
504,669
-0.08(-1.90%)
Jan 15, 2013
4.170
4.240
4.110
4.220
558,885
+0.03(+0.72%)
Jan 14, 2013
4.230
4.250
4.180
4.190
690,982
-0.06(-1.41%)
Jan 11, 2013
4.320
4.350
4.190
4.250
655,404
-0.04(-0.93%)
Jan 10, 2013
4.340
4.380
4.220
4.290
1,111,922
-0.01(-0.23%)
Jan 09, 2013
4.090
4.340
4.050
4.300
1,860,581
+0.26(+6.44%)
Jan 08, 2013
4.000
4.080
3.980
4.040
1,301,591
+0.06(+1.51%)
Jan 07, 2013
3.900
4.000
3.860
3.980
1,044,456
+0.08(+2.05%)
Jan 04, 2013
3.890
3.900
3.820
3.900
690,786
+0.05(+1.30%)
Jan 03, 2013
3.880
3.920
3.840
3.850
537,876
-0.04(-1.03%)
Jan 02, 2013
3.850
3.920
3.830
3.890
1,120,604
+0.08(+2.10%)
Dec 31, 2012
3.730
3.810
3.710
3.810
713,630
+0.08(+2.14%)
Dec 28, 2012
3.750
3.810
3.720
3.730
829,313
-0.02(-0.53%)
Dec 27, 2012
3.760
3.800
3.700
3.750
756,059
-0.02(-0.53%)
Dec 26, 2012
3.780
3.850
3.740
3.770
721,974
-0.01(-0.26%)
Dec 24, 2012
3.740
3.822
3.740
3.780
282,609
+0.00(+0.00%)
Dec 21, 2012
3.780
3.780
3.710
3.780
1,089,134
-0.04(-1.05%)
Dec 20, 2012
3.850
3.870
3.750
3.820
634,829
-0.01(-0.26%)
Dec 19, 2012
3.890
3.925
3.820
3.830
700,648
+0.01(+0.26%)
Dec 18, 2012
3.800
3.820
3.720
3.820
820,407
+0.02(+0.66%)
Dec 17, 2012
3.780
3.840
3.750
3.795
543,658
+0.04(+1.20%)
Dec 14, 2012
3.770
3.810
3.730
3.750
651,650
+0.01(+0.27%)
Dec 13, 2012
3.810
3.860
3.720
3.740
607,688
-0.09(-2.35%)
Dec 12, 2012
3.950
3.950
3.800
3.830
687,653
-0.03(-0.78%)
Dec 11, 2012
3.850
3.930
3.750
3.860
855,626
+0.08(+2.12%)
Dec 10, 2012
3.800
3.810
3.710
3.780
504,058
+0.01(+0.27%)
Dec 07, 2012
3.880
3.890
3.700
3.770
775,475
-0.08(-2.08%)
Dec 06, 2012
3.950
3.950
3.750
3.850
518,742
-0.11(-2.78%)
Dec 05, 2012
4.070
4.070
3.960
3.960
682,174
-0.11(-2.70%)
Dec 04, 2012
3.970
4.070
3.970
4.070
804,679
+0.07(+1.75%)
Nov 30, 2012
4.000
4.000
3.930
4.000
924,527
+0.00(+0.00%)
Nov 29, 2012
3.970
4.090
3.940
4.000
1,153,069
+0.05(+1.27%)
Nov 28, 2012
3.930
3.990
3.900
3.950
581,523
-0.03(-0.75%)
Nov 27, 2012
3.970
3.995
3.910
3.980
859,044
+0.00(+0.13%)
Nov 26, 2012
3.940
4.010
3.940
3.975
1,483,502
+0.08(+1.92%)
Nov 23, 2012
3.820
3.930
3.805
3.900
476,643
+0.08(+2.09%)
Nov 21, 2012
3.780
3.820
3.700
3.820
408,498
+0.03(+0.79%)
Nov 20, 2012
3.750
3.800
3.670
3.790
554,359
+0.04(+1.07%)
Nov 19, 2012
3.690
3.760
3.580
3.750
879,562
+0.10(+2.74%)
Nov 16, 2012
3.600
3.650
3.350
3.650
2,966,456
+0.06(+1.67%)
Nov 15, 2012
3.870
3.870
3.570
3.590
1,771,488
-0.29(-7.35%)
Nov 14, 2012
3.800
3.950
3.800
3.875
1,104,066
+0.08(+2.24%)
Nov 13, 2012
3.730
3.890
3.700
3.790
952,944
+0.08(+2.16%)
Nov 12, 2012
3.770
3.820
3.700
3.710
762,566
-0.06(-1.59%)
Nov 09, 2012
3.700
3.785
3.650
3.770
964,569
+0.04(+1.07%)
Nov 08, 2012
3.650
3.860
3.620
3.730
1,102,656
+0.04(+1.08%)
Nov 07, 2012
3.670
3.830
3.510
3.690
1,749,147
-0.12(-3.15%)
Nov 06, 2012
3.870
3.890
3.770
3.810
1,180,960
-0.05(-1.30%)
Nov 05, 2012
3.900
3.900
3.730
3.860
1,045,350
+0.14(+3.76%)
Nov 02, 2012
3.800
3.850
3.700
3.720
935,932
-0.09(-2.36%)
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
.