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 (%)
Mar 29, 2019
2.990
3.050
2.880
3.030
1,863,100
+0.04(+1.34%)
Mar 28, 2019
2.960
3.070
2.930
2.990
1,534,241
-0.01(-0.33%)
Mar 27, 2019
3.040
3.090
2.930
3.000
1,670,698
-0.06(-1.96%)
Mar 26, 2019
3.100
3.120
3.010
3.060
1,410,467
-0.02(-0.65%)
Mar 25, 2019
3.110
3.136
3.030
3.080
981,434
-0.04(-1.28%)
Mar 22, 2019
3.290
3.340
3.110
3.120
1,277,800
-0.19(-5.74%)
Mar 21, 2019
3.380
3.460
3.280
3.310
1,185,894
-0.09(-2.65%)
Mar 20, 2019
3.410
3.470
3.330
3.400
858,185
-0.01(-0.29%)
Mar 19, 2019
3.500
3.500
3.380
3.410
811,408
-0.08(-2.29%)
Mar 18, 2019
3.490
3.540
3.450
3.490
577,274
-0.01(-0.29%)
Mar 15, 2019
3.610
3.680
3.490
3.500
4,081,700
-0.11(-3.05%)
Mar 14, 2019
3.650
3.670
3.590
3.610
664,695
-0.03(-0.82%)
Mar 13, 2019
3.630
3.680
3.560
3.640
826,921
+0.01(+0.28%)
Mar 12, 2019
3.550
3.700
3.500
3.630
1,829,064
+0.11(+3.12%)
Mar 11, 2019
3.390
3.570
3.380
3.520
1,146,701
+0.15(+4.45%)
Mar 08, 2019
3.730
3.730
3.230
3.370
4,506,600
-0.43(-11.32%)
Mar 07, 2019
3.830
3.880
3.770
3.800
833,209
-0.04(-1.04%)
Mar 06, 2019
3.810
3.900
3.770
3.840
1,202,157
-0.05(-1.29%)
Mar 05, 2019
3.800
3.900
3.760
3.890
1,946,338
+0.10(+2.64%)
Mar 04, 2019
3.780
3.960
3.745
3.790
1,888,112
+0.07(+1.88%)
Mar 01, 2019
3.640
3.800
3.580
3.720
1,701,600
+0.13(+3.62%)
Feb 28, 2019
3.800
3.800
3.520
3.590
1,853,931
-0.14(-3.75%)
Feb 27, 2019
3.730
3.780
3.650
3.730
1,988,290
+0.08(+2.19%)
Feb 26, 2019
3.520
3.720
3.520
3.650
1,798,267
+0.09(+2.53%)
Feb 25, 2019
3.300
3.570
3.290
3.560
1,803,088
+0.34(+10.56%)
Feb 22, 2019
3.210
3.260
3.180
3.220
546,500
+0.01(+0.31%)
Feb 21, 2019
3.210
3.260
3.140
3.210
520,943
+0.01(+0.31%)
Feb 20, 2019
3.240
3.252
3.180
3.200
421,008
-0.03(-0.93%)
Feb 19, 2019
3.200
3.300
3.180
3.230
589,518
+0.03(+0.94%)
Feb 15, 2019
3.120
3.220
3.110
3.200
486,700
+0.09(+2.89%)
Feb 14, 2019
3.130
3.170
3.090
3.110
362,969
-0.04(-1.27%)
Feb 13, 2019
3.180
3.230
3.130
3.150
316,707
-0.01(-0.32%)
Feb 12, 2019
3.190
3.240
3.125
3.160
387,723
-0.01(-0.32%)
Feb 11, 2019
3.120
3.190
3.100
3.170
458,400
+0.05(+1.60%)
Feb 08, 2019
3.160
3.165
3.050
3.120
668,000
-0.03(-0.95%)
Feb 07, 2019
3.270
3.320
3.150
3.150
651,268
-0.16(-4.83%)
Feb 06, 2019
3.240
3.350
3.240
3.310
793,100
+0.08(+2.48%)
Feb 05, 2019
3.070
3.290
3.070
3.230
1,059,002
+0.16(+5.21%)
Feb 04, 2019
3.070
3.120
3.045
3.070
492,237
+0.00(+0.00%)
Feb 01, 2019
3.010
3.080
2.990
3.070
535,400
+0.05(+1.66%)
Jan 31, 2019
2.970
3.050
2.970
3.020
452,242
+0.03(+1.00%)
Jan 30, 2019
3.010
3.060
2.950
2.990
538,601
-0.01(-0.33%)
Jan 29, 2019
3.000
3.025
2.960
3.000
345,546
+0.00(+0.00%)
Jan 28, 2019
3.070
3.070
2.930
3.000
549,663
-0.06(-1.96%)
Jan 25, 2019
3.050
3.090
3.020
3.060
501,000
+0.04(+1.32%)
Jan 24, 2019
2.960
3.030
2.950
3.020
400,247
+0.05(+1.68%)
Jan 23, 2019
3.000
3.040
2.900
2.970
542,960
-0.03(-1.00%)
Jan 22, 2019
3.050
3.076
2.930
3.000
618,407
-0.07(-2.28%)
Jan 18, 2019
3.030
3.080
2.990
3.070
460,700
+0.05(+1.66%)
Jan 17, 2019
3.010
3.080
3.000
3.020
482,877
+0.01(+0.33%)
Jan 16, 2019
3.080
3.120
2.990
3.010
429,241
-0.06(-1.95%)
Jan 15, 2019
3.030
3.090
2.960
3.070
679,597
+0.05(+1.66%)
Jan 14, 2019
3.090
3.120
3.010
3.020
775,677
-0.09(-2.89%)
Jan 11, 2019
3.100
3.150
3.060
3.110
433,400
-0.02(-0.64%)
Jan 10, 2019
3.110
3.180
3.070
3.130
618,742
-0.01(-0.32%)
Jan 09, 2019
3.160
3.200
3.130
3.140
736,859
+0.00(+0.00%)
Jan 08, 2019
3.100
3.160
3.040
3.140
1,061,941
+0.08(+2.61%)
Jan 07, 2019
2.970
3.112
2.959
3.060
1,059,759
+0.13(+4.44%)
Jan 04, 2019
2.800
2.945
2.795
2.930
972,000
+0.18(+6.55%)
Jan 03, 2019
2.820
2.877
2.720
2.750
952,338
-0.09(-3.17%)
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
.