Antares Pharma (NQ: ATRS )

3.905 USD UNCHANGED
Streaming Delayed Price Updated: 4:02 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 4.000 4.000 3.850 3.905 788,004 -0.10(-2.62%)
Apr 16, 2021 4.160 4.160 3.970 4.010 734,600 -0.12(-2.91%)
Apr 15, 2021 4.100 4.170 4.090 4.130 509,107 +0.07(+1.72%)
Apr 14, 2021 4.040 4.170 4.000 4.060 1,730,227 +0.02(+0.50%)
Apr 13, 2021 4.090 4.100 4.020 4.040 356,775 -0.03(-0.74%)
Apr 12, 2021 4.100 4.100 4.030 4.070 485,520 -0.03(-0.73%)
Apr 09, 2021 4.140 4.140 4.050 4.100 653,600 -0.02(-0.49%)
Apr 08, 2021 4.120 4.190 4.080 4.120 517,550 +0.02(+0.49%)
Apr 07, 2021 4.170 4.210 4.070 4.100 707,373 -0.06(-1.44%)
Apr 06, 2021 4.220 4.270 4.145 4.160 780,689 -0.05(-1.19%)
Apr 05, 2021 4.180 4.240 4.130 4.210 567,119 +0.08(+1.94%)
Apr 01, 2021 4.120 4.220 4.120 4.130 438,100 +0.02(+0.49%)
Mar 31, 2021 4.050 4.160 4.050 4.110 1,011,244 +0.08(+1.99%)
Mar 30, 2021 3.970 4.080 3.902 4.030 760,365 +0.06(+1.51%)
Mar 29, 2021 4.040 4.060 3.950 3.970 969,775 -0.07(-1.73%)
Mar 26, 2021 4.070 4.130 3.950 4.040 867,500 -0.01(-0.25%)
Mar 25, 2021 3.930 4.080 3.930 4.050 1,147,259 +0.05(+1.25%)
Mar 24, 2021 4.180 4.220 3.985 4.000 894,736 -0.16(-3.85%)
Mar 23, 2021 4.220 4.230 4.100 4.160 1,009,427 -0.09(-2.12%)
Mar 22, 2021 4.368 4.368 4.210 4.250 559,281 -0.09(-2.07%)
Mar 19, 2021 4.250 4.370 4.220 4.340 2,355,100 +0.08(+1.88%)
Mar 18, 2021 4.360 4.470 4.240 4.260 1,078,193 -0.11(-2.52%)
Mar 17, 2021 4.330 4.430 4.280 4.370 706,569 +0.03(+0.69%)
Mar 16, 2021 4.380 4.465 4.310 4.340 1,009,960 -0.03(-0.69%)
Mar 15, 2021 4.490 4.538 4.350 4.370 1,143,360 -0.17(-3.74%)
Mar 12, 2021 4.400 4.540 4.340 4.540 1,340,000 +0.13(+2.95%)
Mar 11, 2021 4.240 4.410 4.220 4.410 1,082,668 +0.22(+5.25%)
Mar 10, 2021 4.210 4.340 4.170 4.190 1,004,130 +0.02(+0.48%)
Mar 09, 2021 4.040 4.260 4.030 4.170 1,293,168 +0.16(+3.99%)
Mar 08, 2021 4.160 4.180 3.970 4.010 1,306,408 -0.14(-3.37%)
Mar 05, 2021 4.100 4.160 3.885 4.150 2,157,500 +0.09(+2.22%)
Mar 04, 2021 4.260 4.290 3.960 4.060 2,318,652 -0.21(-4.92%)
Mar 03, 2021 4.060 4.390 4.060 4.270 2,843,751 +0.21(+5.17%)
Mar 02, 2021 4.540 4.540 4.000 4.060 3,103,511 -0.44(-9.78%)
Mar 01, 2021 4.300 4.510 4.290 4.500 1,259,221 +0.25(+5.88%)
Feb 26, 2021 4.520 4.540 4.250 4.250 1,890,000 -0.22(-4.92%)
Feb 25, 2021 4.440 4.510 4.400 4.470 1,596,408 -0.01(-0.22%)
Feb 24, 2021 4.470 4.560 4.440 4.480 1,340,252 +0.04(+0.90%)
Feb 23, 2021 4.660 4.760 4.380 4.440 2,748,268 -0.34(-7.11%)
Feb 22, 2021 4.770 4.810 4.700 4.780 1,429,708 -0.05(-1.04%)
Feb 19, 2021 4.880 4.920 4.770 4.830 1,475,500 -0.02(-0.41%)
Feb 18, 2021 4.720 5.070 4.630 4.850 4,504,751 +0.12(+2.54%)
Feb 17, 2021 4.530 4.760 4.520 4.730 1,256,264 +0.17(+3.73%)
Feb 16, 2021 4.550 4.620 4.480 4.560 1,204,756 +0.03(+0.66%)
Feb 12, 2021 4.610 4.630 4.500 4.530 1,284,700 -0.11(-2.37%)
Feb 11, 2021 4.690 4.700 4.560 4.640 1,023,519 -0.05(-1.07%)
Feb 10, 2021 4.750 4.760 4.600 4.690 937,020 -0.02(-0.42%)
Feb 09, 2021 4.750 4.750 4.660 4.710 944,910 +0.00(+0.00%)
Feb 08, 2021 4.740 4.770 4.670 4.710 1,045,548 +0.03(+0.64%)
Feb 05, 2021 4.600 4.710 4.600 4.680 1,269,800 +0.11(+2.41%)
Feb 04, 2021 4.500 4.600 4.460 4.570 1,068,255 +0.11(+2.47%)
Feb 03, 2021 4.500 4.590 4.450 4.460 684,871 -0.06(-1.33%)
Feb 02, 2021 4.410 4.530 4.370 4.520 1,487,104 +0.18(+4.15%)
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.