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
)
N/A
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 (%)
Dec 31, 2019
4.650
4.730
4.620
4.700
642,100
+0.05(+1.08%)
Dec 30, 2019
4.710
4.725
4.620
4.650
718,344
-0.06(-1.27%)
Dec 27, 2019
4.750
4.790
4.660
4.710
898,600
-0.05(-1.05%)
Dec 26, 2019
4.850
4.860
4.750
4.760
599,196
-0.09(-1.86%)
Dec 24, 2019
4.790
4.870
4.760
4.850
435,100
+0.07(+1.46%)
Dec 23, 2019
4.700
4.840
4.630
4.780
1,012,677
+0.05(+1.06%)
Dec 20, 2019
4.800
4.810
4.710
4.730
1,175,800
-0.07(-1.46%)
Dec 19, 2019
4.860
4.870
4.770
4.800
809,851
-0.06(-1.23%)
Dec 18, 2019
4.740
4.900
4.710
4.860
1,178,122
+0.15(+3.18%)
Dec 17, 2019
4.670
4.730
4.634
4.710
798,939
+0.04(+0.86%)
Dec 16, 2019
4.660
4.730
4.550
4.670
897,619
+0.00(+0.00%)
Dec 13, 2019
4.720
4.750
4.590
4.670
1,229,400
-0.05(-1.06%)
Dec 12, 2019
4.760
4.800
4.660
4.720
1,265,971
-0.04(-0.84%)
Dec 11, 2019
4.850
4.861
4.730
4.760
716,624
-0.10(-2.06%)
Dec 10, 2019
4.740
4.880
4.700
4.860
1,473,097
+0.14(+2.97%)
Dec 09, 2019
4.810
4.860
4.530
4.720
2,878,090
-0.17(-3.48%)
Dec 06, 2019
4.860
5.000
4.850
4.890
1,125,900
+0.07(+1.45%)
Dec 05, 2019
4.890
4.920
4.780
4.820
1,303,342
-0.07(-1.43%)
Dec 04, 2019
5.090
5.110
4.830
4.890
1,899,971
-0.17(-3.36%)
Dec 03, 2019
4.950
5.130
4.870
5.060
2,339,334
+0.11(+2.22%)
Dec 02, 2019
4.800
5.010
4.780
4.950
2,804,330
+0.22(+4.65%)
Nov 29, 2019
4.750
4.830
4.720
4.730
720,300
-0.04(-0.84%)
Nov 27, 2019
4.640
4.830
4.624
4.770
1,785,900
+0.15(+3.25%)
Nov 26, 2019
4.790
4.790
4.400
4.620
3,978,118
-0.19(-3.95%)
Nov 25, 2019
4.950
5.060
4.725
4.810
3,302,822
-0.08(-1.64%)
Nov 22, 2019
4.800
4.990
4.740
4.890
2,257,900
+0.10(+2.09%)
Nov 21, 2019
4.650
4.800
4.590
4.790
2,348,255
+0.17(+3.57%)
Nov 20, 2019
4.440
4.735
4.420
4.625
3,436,009
+0.18(+4.17%)
Nov 19, 2019
4.360
4.530
4.300
4.440
4,277,616
+0.14(+3.26%)
Nov 18, 2019
4.160
4.330
4.160
4.300
2,656,251
+0.14(+3.37%)
Nov 15, 2019
4.100
4.220
4.090
4.160
2,682,900
+0.10(+2.46%)
Nov 14, 2019
4.060
4.190
4.050
4.060
3,909,381
+0.02(+0.50%)
Nov 13, 2019
3.900
4.200
3.890
4.040
9,336,448
+0.14(+3.59%)
Nov 12, 2019
3.760
4.000
3.757
3.900
3,576,471
+0.13(+3.45%)
Nov 11, 2019
3.640
3.780
3.630
3.770
2,984,898
+0.13(+3.57%)
Nov 08, 2019
3.680
3.730
3.635
3.640
3,598,100
-0.04(-1.09%)
Nov 07, 2019
3.750
3.800
3.650
3.680
3,033,136
-0.06(-1.60%)
Nov 06, 2019
3.770
3.850
3.640
3.740
3,762,825
+0.05(+1.36%)
Nov 05, 2019
3.630
3.790
3.530
3.690
3,347,659
+0.28(+8.21%)
Nov 04, 2019
3.400
3.450
3.350
3.410
1,122,940
+0.01(+0.29%)
Nov 01, 2019
3.380
3.400
3.250
3.400
1,164,100
+0.04(+1.19%)
Oct 31, 2019
3.400
3.410
3.220
3.360
1,189,563
-0.04(-1.18%)
Oct 30, 2019
3.300
3.450
3.270
3.400
1,259,624
-0.09(-2.58%)
Oct 29, 2019
3.600
3.600
3.480
3.490
963,918
-0.10(-2.79%)
Oct 28, 2019
3.470
3.620
3.470
3.590
612,698
+0.09(+2.57%)
Oct 25, 2019
3.420
3.550
3.390
3.500
757,600
+0.07(+2.04%)
Oct 24, 2019
3.460
3.460
3.410
3.430
260,994
-0.02(-0.58%)
Oct 23, 2019
3.410
3.460
3.380
3.450
475,009
+0.02(+0.58%)
Oct 22, 2019
3.460
3.490
3.420
3.430
632,182
-0.03(-0.87%)
Oct 21, 2019
3.470
3.525
3.440
3.460
663,041
+0.00(+0.00%)
Oct 18, 2019
3.430
3.480
3.410
3.460
468,800
+0.00(+0.00%)
Oct 17, 2019
3.440
3.500
3.429
3.460
674,177
+0.04(+1.17%)
Oct 16, 2019
3.360
3.460
3.360
3.420
619,578
+0.06(+1.79%)
Oct 15, 2019
3.280
3.390
3.273
3.360
535,718
+0.08(+2.44%)
Oct 14, 2019
3.270
3.290
3.210
3.280
660,063
-0.01(-0.30%)
Oct 11, 2019
3.260
3.350
3.260
3.290
564,700
+0.03(+0.92%)
Oct 10, 2019
3.250
3.290
3.180
3.260
642,321
+0.02(+0.62%)
Oct 09, 2019
3.290
3.330
3.190
3.240
1,070,566
-0.06(-1.82%)
Oct 08, 2019
3.270
3.390
3.230
3.300
587,874
+0.00(+0.00%)
Oct 07, 2019
3.350
3.380
3.300
3.300
458,650
-0.06(-1.79%)
Oct 04, 2019
3.340
3.390
3.290
3.360
329,300
+0.01(+0.30%)
Oct 03, 2019
3.360
3.380
3.290
3.350
541,534
-0.02(-0.59%)
Oct 02, 2019
3.310
3.380
3.250
3.370
848,708
+0.06(+1.81%)
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
.