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 (%)
Dec 31, 2020
3.990
3.990
3.990
880,846
-0.04(-0.99%)
Dec 30, 2020
3.950
4.030
3.930
4.030
880,846
+0.10(+2.54%)
Dec 29, 2020
3.930
3.965
3.860
3.930
818,963
+0.03(+0.77%)
Dec 28, 2020
3.976
4.110
3.885
3.900
1,317,258
+0.11(+2.90%)
Dec 24, 2020
3.780
3.800
3.720
3.790
277,700
+0.01(+0.26%)
Dec 23, 2020
3.780
3.780
3.690
3.780
824,271
+0.03(+0.80%)
Dec 22, 2020
3.910
3.990
3.730
3.750
1,031,910
-0.07(-1.83%)
Dec 21, 2020
3.750
3.870
3.690
3.820
1,410,964
-0.05(-1.29%)
Dec 18, 2020
4.010
4.082
3.840
3.870
2,489,100
-0.12(-3.01%)
Dec 17, 2020
3.940
4.200
3.890
3.990
3,237,088
+0.08(+2.05%)
Dec 16, 2020
3.910
3.940
3.840
3.910
1,437,581
+0.01(+0.26%)
Dec 15, 2020
3.770
3.940
3.750
3.900
1,454,023
+0.17(+4.56%)
Dec 14, 2020
3.490
3.820
3.460
3.730
1,979,426
+0.30(+8.75%)
Dec 11, 2020
3.435
3.560
3.425
3.430
2,281,000
-0.03(-0.87%)
Dec 10, 2020
3.370
3.470
3.329
3.460
1,024,814
+0.09(+2.67%)
Dec 09, 2020
3.420
3.490
3.340
3.370
1,488,078
-0.07(-2.03%)
Dec 08, 2020
3.270
3.460
3.270
3.440
933,388
+0.14(+4.24%)
Dec 07, 2020
3.380
3.380
3.260
3.300
850,335
-0.04(-1.20%)
Dec 04, 2020
3.270
3.400
3.270
3.340
1,024,300
+0.08(+2.45%)
Dec 03, 2020
3.260
3.290
3.210
3.260
802,938
+0.01(+0.31%)
Dec 02, 2020
3.150
3.290
3.130
3.250
1,257,821
+0.11(+3.50%)
Dec 01, 2020
3.170
3.230
3.120
3.140
974,683
+0.02(+0.64%)
Nov 30, 2020
3.130
3.220
3.090
3.120
1,259,067
+0.00(+0.00%)
Nov 27, 2020
3.000
3.130
2.980
3.120
618,000
+0.09(+2.97%)
Nov 25, 2020
3.100
3.130
2.980
3.030
931,900
-0.07(-2.26%)
Nov 24, 2020
2.870
3.130
2.870
3.100
1,798,017
+0.24(+8.39%)
Nov 23, 2020
2.900
2.920
2.850
2.860
846,375
-0.02(-0.69%)
Nov 20, 2020
2.890
2.915
2.850
2.880
416,800
-0.05(-1.71%)
Nov 19, 2020
2.900
2.930
2.850
2.930
508,608
+0.01(+0.34%)
Nov 18, 2020
2.940
3.010
2.920
2.920
580,935
-0.03(-1.02%)
Nov 17, 2020
2.950
2.980
2.861
2.950
599,071
+0.00(+0.00%)
Nov 16, 2020
2.930
2.950
2.890
2.950
855,010
+0.10(+3.51%)
Nov 13, 2020
2.890
2.905
2.830
2.850
471,000
-0.01(-0.35%)
Nov 12, 2020
2.890
2.915
2.790
2.860
803,081
-0.07(-2.39%)
Nov 11, 2020
3.040
3.040
2.880
2.930
818,450
-0.05(-1.68%)
Nov 10, 2020
2.950
3.020
2.895
2.980
962,286
+0.08(+2.76%)
Nov 09, 2020
3.010
3.080
2.870
2.900
1,346,473
+0.05(+1.75%)
Nov 06, 2020
3.020
3.020
2.840
2.850
1,205,500
-0.20(-6.56%)
Nov 05, 2020
3.100
3.120
2.960
3.050
1,302,999
+0.04(+1.33%)
Nov 04, 2020
2.970
3.100
2.930
3.010
1,043,910
+0.04(+1.35%)
Nov 03, 2020
2.840
3.010
2.830
2.970
877,327
+0.17(+6.07%)
Nov 02, 2020
2.760
2.820
2.730
2.800
680,415
+0.07(+2.56%)
Oct 30, 2020
2.770
2.791
2.700
2.730
1,118,600
-0.07(-2.50%)
Oct 29, 2020
2.760
2.830
2.720
2.800
598,607
+0.01(+0.36%)
Oct 28, 2020
2.860
2.880
2.740
2.790
1,093,652
-0.11(-3.79%)
Oct 27, 2020
2.980
2.980
2.870
2.900
592,004
-0.07(-2.36%)
Oct 26, 2020
2.970
2.990
2.890
2.970
967,736
+0.00(+0.00%)
Oct 23, 2020
2.920
2.980
2.890
2.970
639,900
+0.06(+2.06%)
Oct 22, 2020
3.000
3.035
2.900
2.910
800,230
-0.06(-2.02%)
Oct 21, 2020
3.130
3.175
2.940
2.970
917,912
-0.16(-5.11%)
Oct 20, 2020
3.300
3.320
3.110
3.130
1,070,360
-0.15(-4.57%)
Oct 19, 2020
3.370
3.470
3.270
3.280
803,037
-0.09(-2.67%)
Oct 16, 2020
3.290
3.380
3.290
3.370
639,400
+0.07(+2.12%)
Oct 15, 2020
3.300
3.330
3.160
3.300
988,016
-0.05(-1.35%)
Oct 14, 2020
3.350
3.370
3.335
3.345
527,572
+0.01(+0.15%)
Oct 13, 2020
3.300
3.360
3.260
3.340
706,645
+0.00(+0.00%)
Oct 12, 2020
3.320
3.340
3.260
3.340
862,399
+0.04(+1.21%)
Oct 09, 2020
3.280
3.320
3.260
3.300
951,600
+0.02(+0.61%)
Oct 08, 2020
3.240
3.290
3.200
3.280
951,088
+0.07(+2.18%)
Oct 07, 2020
3.020
3.220
3.020
3.210
1,153,575
+0.20(+6.64%)
Oct 06, 2020
2.970
3.030
2.930
3.010
1,071,818
+0.09(+3.08%)
Oct 05, 2020
2.890
3.030
2.890
2.920
1,207,127
+0.04(+1.39%)
Oct 02, 2020
2.750
2.900
2.740
2.880
715,500
+0.04(+1.41%)
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
.