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, 2018
2.240
2.260
2.060
2.090
1,356,919
-0.17(-7.52%)
Jan 30, 2018
2.280
2.300
2.240
2.260
582,074
-0.07(-3.00%)
Jan 29, 2018
2.260
2.340
2.230
2.330
939,067
+0.07(+3.10%)
Jan 26, 2018
2.300
2.310
2.220
2.260
812,272
-0.04(-1.74%)
Jan 25, 2018
2.240
2.300
2.210
2.300
459,965
+0.06(+2.68%)
Jan 24, 2018
2.260
2.260
2.190
2.240
777,445
+0.00(+0.00%)
Jan 23, 2018
2.250
2.270
2.210
2.240
465,565
-0.01(-0.44%)
Jan 22, 2018
2.230
2.260
2.200
2.250
684,557
+0.00(+0.00%)
Jan 19, 2018
2.170
2.250
2.150
2.250
717,477
+0.05(+2.27%)
Jan 18, 2018
2.200
2.230
2.141
2.200
682,607
-0.03(-1.35%)
Jan 17, 2018
2.250
2.270
2.210
2.230
977,974
+0.01(+0.45%)
Jan 16, 2018
2.290
2.370
2.200
2.220
1,258,141
-0.06(-2.63%)
Jan 12, 2018
2.280
2.280
2.280
0
-0.01(-0.44%)
Jan 11, 2018
2.190
2.300
2.160
2.290
1,084,703
+0.11(+5.05%)
Jan 10, 2018
2.160
2.190
2.120
2.180
811,670
+0.00(+0.00%)
Jan 09, 2018
2.140
2.230
2.130
2.180
1,164,309
+0.04(+1.87%)
Jan 08, 2018
2.190
2.240
2.120
2.140
721,442
-0.08(-3.60%)
Jan 05, 2018
2.200
2.240
2.160
2.220
930,051
+0.02(+0.91%)
Jan 04, 2018
2.250
2.270
2.150
2.200
1,085,728
-0.02(-0.90%)
Jan 03, 2018
2.070
2.240
2.060
2.220
1,917,015
+0.15(+7.25%)
Jan 02, 2018
2.000
2.080
1.990
2.070
1,126,188
+0.08(+4.02%)
Dec 29, 2017
1.990
1.990
1.990
0
-0.03(-1.49%)
Dec 28, 2017
2.020
2.030
1.970
2.020
1,059,712
-0.01(-0.49%)
Dec 27, 2017
2.020
2.060
1.980
2.030
765,220
+0.02(+1.00%)
Dec 26, 2017
2.040
2.050
2.000
2.010
497,317
-0.04(-1.95%)
Dec 22, 2017
2.010
2.080
1.990
2.050
1,000,901
+0.03(+1.49%)
Dec 21, 2017
2.010
2.070
1.970
2.020
1,078,953
+0.01(+0.50%)
Dec 20, 2017
2.020
2.070
1.990
2.010
741,468
+0.02(+1.01%)
Dec 19, 2017
2.030
2.090
1.980
1.990
1,256,332
-0.03(-1.49%)
Dec 18, 2017
2.010
2.075
2.010
2.020
1,064,329
+0.01(+0.50%)
Dec 15, 2017
1.920
2.060
1.920
2.010
2,166,648
+0.08(+4.15%)
Dec 14, 2017
1.980
2.090
1.900
1.930
1,401,948
-0.03(-1.53%)
Dec 13, 2017
1.850
1.980
1.841
1.960
1,675,239
+0.10(+5.38%)
Dec 12, 2017
1.770
1.895
1.770
1.860
947,946
+0.09(+5.08%)
Dec 11, 2017
1.750
1.830
1.750
1.770
1,468,391
+0.00(+0.00%)
Dec 08, 2017
1.750
1.830
1.750
1.770
772,219
+0.02(+1.14%)
Dec 07, 2017
1.730
1.770
1.710
1.750
823,429
+0.02(+1.16%)
Dec 06, 2017
1.730
1.810
1.770
1.730
941,468
-0.04(-2.26%)
Dec 05, 2017
1.820
1.860
1.750
1.770
877,610
-0.05(-2.75%)
Dec 04, 2017
1.960
1.960
1.800
1.820
1,188,361
-0.12(-6.19%)
Dec 01, 2017
1.860
1.950
1.840
1.940
1,331,009
+0.09(+4.86%)
Nov 30, 2017
1.850
1.880
1.810
1.850
638,214
+0.01(+0.54%)
Nov 29, 2017
1.860
1.890
1.830
1.840
687,791
-0.03(-1.60%)
Nov 28, 2017
1.770
1.860
1.760
1.870
1,082,073
+0.11(+6.25%)
Nov 27, 2017
1.830
1.879
1.740
1.760
800,458
-0.08(-4.35%)
Nov 24, 2017
1.800
1.850
1.800
1.840
306,197
+0.03(+1.66%)
Nov 22, 2017
1.830
1.850
1.770
1.810
590,585
-0.04(-2.16%)
Nov 21, 2017
1.820
1.860
1.800
1.850
456,519
+0.03(+1.65%)
Nov 20, 2017
1.840
1.890
1.800
1.820
878,422
-0.02(-1.09%)
Nov 17, 2017
1.880
1.900
1.830
1.840
684,777
-0.05(-2.65%)
Nov 16, 2017
1.780
1.920
1.780
1.890
866,696
+0.13(+7.39%)
Nov 15, 2017
1.750
1.780
1.711
1.760
479,149
+0.01(+0.57%)
Nov 14, 2017
1.700
1.755
1.700
1.750
1,074,152
+0.03(+1.74%)
Nov 13, 2017
1.750
1.800
1.710
1.720
1,232,770
-0.12(-6.52%)
Nov 10, 2017
1.780
1.880
1.750
1.840
1,034,181
+0.05(+2.79%)
Nov 09, 2017
1.600
1.800
1.600
1.790
1,314,496
+0.16(+9.82%)
Nov 08, 2017
1.760
1.820
1.580
1.630
3,155,647
-0.16(-8.94%)
Nov 07, 2017
1.940
1.940
1.760
1.790
1,401,962
-0.10(-5.29%)
Nov 06, 2017
1.880
1.920
1.820
1.890
987,765
+0.01(+0.53%)
Nov 03, 2017
1.860
1.940
1.820
1.880
1,119,079
+0.01(+0.53%)
Nov 02, 2017
1.770
1.890
1.750
1.870
893,007
+0.08(+4.47%)
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
.