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 (%)
Jun 30, 2020
2.680
2.750
2.630
2.750
1,041,767
+0.06(+2.23%)
Jun 29, 2020
2.770
2.770
2.640
2.690
1,039,710
-0.02(-0.74%)
Jun 26, 2020
2.860
2.870
2.700
2.710
2,164,700
-0.15(-5.24%)
Jun 25, 2020
2.810
2.870
2.780
2.860
881,570
+0.04(+1.42%)
Jun 24, 2020
2.870
2.880
2.790
2.820
1,054,992
-0.09(-3.09%)
Jun 23, 2020
2.900
3.000
2.880
2.910
996,993
+0.03(+1.04%)
Jun 22, 2020
2.900
2.940
2.810
2.880
1,044,396
-0.02(-0.69%)
Jun 19, 2020
2.910
2.980
2.870
2.900
2,073,600
+0.02(+0.69%)
Jun 18, 2020
2.820
2.940
2.820
2.880
833,442
+0.02(+0.70%)
Jun 17, 2020
2.910
2.950
2.820
2.860
739,981
-0.06(-2.05%)
Jun 16, 2020
3.010
3.030
2.850
2.920
958,681
+0.02(+0.69%)
Jun 15, 2020
2.740
2.940
2.700
2.900
874,429
+0.12(+4.32%)
Jun 12, 2020
2.850
2.870
2.680
2.780
1,057,300
+0.05(+1.83%)
Jun 11, 2020
2.820
2.910
2.680
2.730
1,687,566
-0.19(-6.51%)
Jun 10, 2020
2.980
3.020
2.910
2.920
1,193,140
-0.07(-2.34%)
Jun 09, 2020
3.120
3.130
2.950
2.990
1,245,996
-0.14(-4.47%)
Jun 08, 2020
3.220
3.240
3.060
3.130
1,095,621
+0.01(+0.32%)
Jun 05, 2020
2.990
3.195
2.950
3.120
1,830,300
+0.20(+6.85%)
Jun 04, 2020
2.890
3.030
2.880
2.920
907,038
+0.01(+0.34%)
Jun 03, 2020
2.930
3.010
2.870
2.910
1,904,925
+0.05(+1.75%)
Jun 02, 2020
2.830
2.910
2.750
2.860
1,333,277
+0.05(+1.78%)
Jun 01, 2020
2.870
2.960
2.810
2.810
1,221,553
-0.06(-2.09%)
May 29, 2020
2.890
2.950
2.780
2.870
1,215,600
-0.04(-1.37%)
May 28, 2020
2.850
3.050
2.790
2.910
1,702,973
+0.10(+3.56%)
May 27, 2020
2.880
2.890
2.630
2.810
1,848,365
-0.01(-0.35%)
May 26, 2020
2.960
3.020
2.810
2.820
1,194,835
-0.09(-3.09%)
May 22, 2020
2.840
2.930
2.750
2.910
925,000
+0.10(+3.56%)
May 21, 2020
2.760
2.860
2.670
2.810
906,343
+0.07(+2.55%)
May 20, 2020
2.650
2.820
2.640
2.740
1,042,820
+0.15(+5.79%)
May 19, 2020
2.700
2.720
2.590
2.590
801,601
-0.13(-4.78%)
May 18, 2020
2.600
2.760
2.600
2.720
1,264,242
+0.18(+7.09%)
May 15, 2020
2.570
2.590
2.500
2.540
899,600
-0.03(-1.17%)
May 14, 2020
2.580
2.600
2.390
2.570
1,518,822
-0.07(-2.65%)
May 13, 2020
2.920
2.930
2.610
2.640
1,585,300
-0.27(-9.28%)
May 12, 2020
2.980
3.080
2.910
2.910
1,521,233
-0.03(-1.02%)
May 11, 2020
2.790
3.030
2.740
2.940
1,703,239
+0.15(+5.38%)
May 08, 2020
2.800
2.820
2.660
2.790
1,611,000
+0.03(+1.09%)
May 07, 2020
2.750
2.770
2.560
2.760
1,915,363
+0.05(+1.85%)
May 06, 2020
2.770
2.880
2.700
2.710
1,588,938
-0.03(-1.09%)
May 05, 2020
2.960
3.060
2.700
2.740
4,231,988
-0.55(-16.72%)
May 04, 2020
3.190
3.300
3.130
3.290
1,584,931
+0.07(+2.17%)
May 01, 2020
3.200
3.225
3.070
3.220
1,654,100
-0.02(-0.62%)
Apr 30, 2020
3.360
3.440
3.240
3.240
1,156,618
-0.16(-4.71%)
Apr 29, 2020
3.280
3.490
3.180
3.400
1,761,416
+0.22(+6.92%)
Apr 28, 2020
3.200
3.250
3.090
3.180
1,239,574
+0.11(+3.58%)
Apr 27, 2020
2.980
3.180
2.930
3.070
1,288,509
+0.16(+5.50%)
Apr 24, 2020
2.860
2.940
2.860
2.910
764,700
+0.06(+2.11%)
Apr 23, 2020
2.680
2.880
2.670
2.850
1,058,484
+0.17(+6.34%)
Apr 22, 2020
2.710
2.720
2.620
2.680
618,567
+0.05(+1.90%)
Apr 21, 2020
2.720
2.770
2.610
2.630
916,053
-0.15(-5.40%)
Apr 20, 2020
2.770
2.860
2.720
2.780
643,138
+0.01(+0.36%)
Apr 17, 2020
2.720
2.785
2.610
2.770
912,700
+0.17(+6.54%)
Apr 16, 2020
2.650
2.680
2.510
2.600
930,071
-0.05(-1.89%)
Apr 15, 2020
2.630
2.710
2.560
2.650
1,250,412
-0.08(-2.93%)
Apr 14, 2020
2.720
2.870
2.680
2.730
1,464,280
+0.07(+2.63%)
Apr 13, 2020
2.750
2.750
2.580
2.660
975,372
-0.06(-2.21%)
Apr 09, 2020
2.550
2.750
2.550
2.720
1,695,000
+0.20(+7.94%)
Apr 08, 2020
2.420
2.570
2.390
2.520
1,376,753
+0.14(+5.88%)
Apr 07, 2020
2.370
2.530
2.310
2.380
2,262,154
+0.11(+4.85%)
Apr 06, 2020
2.110
2.295
2.110
2.270
1,470,386
+0.25(+12.38%)
Apr 03, 2020
2.050
2.130
1.930
2.020
1,060,300
-0.06(-2.88%)
Apr 02, 2020
2.060
2.150
2.020
2.080
616,631
-0.01(-0.48%)
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
.