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 (%)
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
.