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 (%)
Feb 29, 2016
1.040
1.050
0.9600
0.9600
826,639
-0.05(-4.95%)
Feb 26, 2016
0.9900
1.020
0.9800
1.010
467,549
+0.02(+2.04%)
Feb 25, 2016
1.000
1.020
0.9600
0.9898
440,741
-0.00(-0.01%)
Feb 24, 2016
0.9450
0.9990
0.9400
0.9899
293,496
+0.05(+4.84%)
Feb 23, 2016
1.000
1.040
0.9442
0.9442
501,835
-0.06(-5.58%)
Feb 22, 2016
1.000
1.050
1.000
1.000
373,891
+0.00(+0.00%)
Feb 19, 2016
1.020
1.120
0.9899
1.000
368,786
+0.01(+1.01%)
Feb 18, 2016
1.020
1.110
0.9800
0.9900
865,418
-0.02(-1.98%)
Feb 17, 2016
0.9800
1.050
0.9800
1.010
517,568
+0.03(+3.07%)
Feb 16, 2016
0.9154
0.9800
0.9154
0.9799
525,644
+0.06(+7.10%)
Feb 12, 2016
0.9300
0.9149
0.9149
0.9149
451,100
+0.00(+0.54%)
Feb 11, 2016
0.9000
0.9100
0.8700
0.9100
805,115
+0.01(+1.10%)
Feb 10, 2016
0.9700
1.010
0.8856
0.9001
689,588
-0.07(-7.09%)
Feb 09, 2016
0.9600
1.030
0.9500
0.9688
291,160
-0.02(-1.95%)
Feb 08, 2016
1.070
1.070
0.9648
0.9881
754,544
-0.09(-8.51%)
Feb 05, 2016
1.100
1.140
1.040
1.080
763,133
-0.03(-2.70%)
Feb 04, 2016
1.100
1.150
1.100
1.110
317,634
+0.00(+0.00%)
Feb 03, 2016
1.170
1.200
1.100
1.110
592,142
-0.06(-5.13%)
Feb 02, 2016
1.170
1.220
1.160
1.170
483,267
-0.02(-1.68%)
Feb 01, 2016
1.230
1.230
1.160
1.190
680,408
-0.04(-3.25%)
Jan 29, 2016
1.170
1.235
1.160
1.230
2,615,910
+0.04(+3.36%)
Jan 28, 2016
1.150
1.220
1.125
1.190
1,840,368
+0.04(+3.48%)
Jan 27, 2016
1.200
1.210
1.100
1.150
1,573,738
-0.07(-5.74%)
Jan 26, 2016
1.110
1.250
1.100
1.220
2,803,794
+0.13(+11.93%)
Jan 25, 2016
1.020
1.110
1.010
1.090
1,235,074
+0.05(+4.81%)
Jan 22, 2016
1.000
1.040
0.9900
1.040
763,456
+0.05(+4.87%)
Jan 21, 2016
0.9600
1.010
0.9201
0.9917
543,011
+0.04(+4.61%)
Jan 20, 2016
0.9400
0.9480
0.8800
0.9480
975,125
-0.00(-0.08%)
Jan 19, 2016
0.9400
0.9500
0.9200
0.9488
908,096
+0.00(+0.30%)
Jan 15, 2016
0.9400
0.9460
0.9460
0.9460
807,800
-0.03(-2.87%)
Jan 14, 2016
0.9600
0.9974
0.9101
0.9740
942,790
+0.02(+2.39%)
Jan 13, 2016
1.000
1.030
0.9103
0.9513
1,311,009
-0.04(-4.46%)
Jan 12, 2016
0.9700
1.010
0.9500
0.9957
945,802
+0.04(+3.74%)
Jan 11, 2016
1.060
1.090
0.9101
0.9598
2,159,133
-0.09(-8.59%)
Jan 08, 2016
1.110
1.130
1.044
1.050
847,601
-0.06(-5.41%)
Jan 07, 2016
1.160
1.180
1.090
1.110
1,173,016
-0.06(-5.13%)
Jan 06, 2016
1.180
1.200
1.160
1.170
478,901
-0.03(-2.50%)
Jan 05, 2016
1.190
1.270
1.180
1.200
383,267
+0.01(+0.84%)
Jan 04, 2016
1.220
1.240
1.170
1.190
849,414
-0.02(-1.65%)
Dec 31, 2015
1.230
1.210
1.210
1.210
1,090,000
-0.03(-2.42%)
Dec 30, 2015
1.260
1.270
1.220
1.240
1,479,505
-0.03(-2.36%)
Dec 29, 2015
1.290
1.300
1.260
1.270
1,302,394
-0.03(-2.31%)
Dec 28, 2015
1.300
1.340
1.270
1.300
1,083,087
-0.03(-2.26%)
Dec 24, 2015
1.300
1.330
1.330
1.330
330,800
+0.02(+1.53%)
Dec 23, 2015
1.280
1.310
1.270
1.310
855,127
+0.03(+2.34%)
Dec 22, 2015
1.290
1.320
1.260
1.280
794,944
-0.02(-1.54%)
Dec 21, 2015
1.280
1.320
1.260
1.300
914,289
+0.04(+3.17%)
Dec 18, 2015
1.300
1.330
1.260
1.260
1,327,155
-0.05(-3.82%)
Dec 17, 2015
1.280
1.340
1.275
1.310
985,172
+0.01(+0.77%)
Dec 16, 2015
1.280
1.320
1.270
1.300
1,692,590
+0.02(+1.56%)
Dec 15, 2015
1.270
1.300
1.270
1.280
819,202
+0.01(+0.79%)
Dec 14, 2015
1.400
1.400
1.240
1.270
2,217,996
+0.01(+0.79%)
Dec 11, 2015
1.250
1.300
1.240
1.260
555,585
-0.02(-1.56%)
Dec 10, 2015
1.270
1.290
1.260
1.280
1,099,616
+0.02(+1.59%)
Dec 09, 2015
1.280
1.280
1.240
1.260
1,157,463
-0.02(-1.56%)
Dec 08, 2015
1.310
1.320
1.270
1.280
1,102,325
-0.04(-3.03%)
Dec 07, 2015
1.360
1.400
1.300
1.320
1,111,099
-0.05(-3.65%)
Dec 04, 2015
1.350
1.380
1.350
1.370
641,147
+0.01(+0.74%)
Dec 03, 2015
1.340
1.390
1.340
1.360
1,106,506
+0.03(+2.26%)
Dec 02, 2015
1.330
1.360
1.310
1.330
3,762,419
+0.01(+0.76%)
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
.