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 (%)
Nov 30, 2018
3.510
3.700
3.470
3.610
3,680,700
+0.12(+3.44%)
Nov 29, 2018
3.510
3.580
3.440
3.490
915,700
-0.02(-0.57%)
Nov 28, 2018
3.320
3.510
3.240
3.510
1,443,371
+0.17(+5.09%)
Nov 27, 2018
3.370
3.420
3.270
3.340
1,369,640
-0.04(-1.18%)
Nov 26, 2018
3.400
3.440
3.330
3.380
614,974
+0.01(+0.30%)
Nov 23, 2018
3.300
3.420
3.280
3.370
411,400
+0.05(+1.51%)
Nov 21, 2018
3.320
3.320
3.320
0
+0.07(+2.15%)
Nov 20, 2018
3.260
3.295
3.170
3.250
991,366
-0.05(-1.52%)
Nov 19, 2018
3.380
3.400
3.240
3.300
855,728
-0.08(-2.37%)
Nov 16, 2018
3.400
3.410
3.300
3.380
856,800
-0.02(-0.59%)
Nov 15, 2018
3.310
3.420
3.310
3.400
626,088
+0.05(+1.49%)
Nov 14, 2018
3.350
3.410
3.280
3.350
1,160,870
+0.03(+0.90%)
Nov 13, 2018
3.390
3.480
3.320
3.320
961,258
-0.04(-1.19%)
Nov 12, 2018
3.650
3.679
3.300
3.360
1,726,149
-0.28(-7.69%)
Nov 09, 2018
3.610
3.680
3.550
3.640
1,243,700
+0.03(+0.83%)
Nov 08, 2018
3.520
3.650
3.520
3.610
1,147,241
+0.07(+1.98%)
Nov 07, 2018
3.650
3.670
3.510
3.540
1,490,591
-0.07(-1.94%)
Nov 06, 2018
3.550
3.780
3.430
3.610
2,398,978
+0.12(+3.44%)
Nov 05, 2018
3.490
3.550
3.390
3.490
1,227,914
+0.01(+0.29%)
Nov 02, 2018
3.450
3.485
3.340
3.480
1,351,200
+0.09(+2.65%)
Nov 01, 2018
2.990
3.460
2.978
3.390
2,360,834
+0.40(+13.38%)
Oct 31, 2018
3.100
3.150
2.960
2.990
1,597,325
-0.13(-4.17%)
Oct 30, 2018
3.200
3.270
3.080
3.120
758,118
-0.07(-2.19%)
Oct 29, 2018
3.230
3.275
3.130
3.190
1,167,232
+0.01(+0.31%)
Oct 26, 2018
3.180
3.245
3.070
3.180
1,009,000
-0.05(-1.55%)
Oct 25, 2018
3.210
3.270
3.160
3.230
826,556
+0.03(+0.94%)
Oct 24, 2018
3.330
3.410
3.190
3.200
1,395,936
-0.15(-4.48%)
Oct 23, 2018
3.310
3.400
3.260
3.350
917,190
-0.05(-1.47%)
Oct 22, 2018
3.370
3.410
3.230
3.400
1,313,161
+0.06(+1.80%)
Oct 19, 2018
3.430
3.500
3.330
3.340
854,500
-0.09(-2.62%)
Oct 18, 2018
3.560
3.570
3.360
3.430
1,873,371
-0.13(-3.65%)
Oct 17, 2018
3.510
3.600
3.430
3.560
1,354,443
+0.03(+0.85%)
Oct 16, 2018
3.340
3.550
3.330
3.530
1,057,313
+0.20(+6.01%)
Oct 15, 2018
3.330
3.360
3.240
3.330
768,185
-0.03(-0.89%)
Oct 12, 2018
3.510
3.550
3.300
3.360
1,414,900
-0.04(-1.18%)
Oct 11, 2018
3.360
3.580
3.360
3.400
1,628,557
+0.03(+0.89%)
Oct 10, 2018
3.620
3.670
3.320
3.370
3,534,121
-0.27(-7.42%)
Oct 09, 2018
3.700
3.830
3.610
3.640
1,828,662
-0.10(-2.67%)
Oct 08, 2018
3.810
3.840
3.690
3.740
1,031,306
-0.06(-1.58%)
Oct 05, 2018
3.740
3.860
3.670
3.800
1,598,000
+0.02(+0.53%)
Oct 04, 2018
3.780
3.820
3.700
3.780
1,341,595
+0.00(+0.00%)
Oct 03, 2018
3.750
3.870
3.650
3.780
3,685,093
+0.01(+0.27%)
Oct 02, 2018
3.260
3.930
3.230
3.770
11,307,475
+0.51(+15.64%)
Oct 01, 2018
3.610
3.640
3.210
3.260
6,452,542
-0.10(-2.98%)
Sep 28, 2018
3.350
3.460
3.325
3.360
1,708,700
+0.00(+0.00%)
Sep 27, 2018
3.370
3.430
3.270
3.360
1,340,955
+0.01(+0.30%)
Sep 26, 2018
3.450
3.470
3.220
3.350
2,090,966
-0.07(-2.05%)
Sep 25, 2018
3.370
3.560
3.340
3.420
2,759,116
+0.12(+3.64%)
Sep 24, 2018
3.240
3.320
3.200
3.300
989,549
+0.04(+1.23%)
Sep 21, 2018
3.370
3.405
3.240
3.260
2,542,200
-0.11(-3.26%)
Sep 20, 2018
3.350
3.400
3.300
3.370
712,716
+0.07(+2.12%)
Sep 19, 2018
3.380
3.440
3.260
3.300
935,475
-0.06(-1.79%)
Sep 18, 2018
3.220
3.390
3.180
3.360
1,163,092
+0.21(+6.67%)
Sep 17, 2018
3.220
3.250
3.140
3.150
1,014,206
-0.06(-1.87%)
Sep 14, 2018
3.160
3.250
3.120
3.210
711,400
+0.04(+1.26%)
Sep 13, 2018
3.300
3.320
3.100
3.170
872,135
-0.11(-3.35%)
Sep 12, 2018
3.250
3.310
3.080
3.280
2,251,878
+0.00(+0.00%)
Sep 11, 2018
3.370
3.410
3.260
3.280
1,088,950
-0.10(-2.96%)
Sep 10, 2018
3.410
3.440
3.330
3.380
738,895
-0.01(-0.29%)
Sep 07, 2018
3.350
3.460
3.300
3.390
831,800
+0.00(+0.00%)
Sep 06, 2018
3.500
3.520
3.370
3.390
1,068,524
-0.10(-2.87%)
Sep 05, 2018
3.500
3.530
3.460
3.490
1,196,100
-0.01(-0.29%)
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
.