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 (%)
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%)
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
.