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 (%)
Jan 31, 2013
3.830
3.880
3.790
3.810
593,173
+0.01(+0.26%)
Jan 30, 2013
3.880
3.900
3.795
3.800
948,972
-0.07(-1.81%)
Jan 29, 2013
3.800
3.890
3.790
3.870
847,137
+0.06(+1.57%)
Jan 28, 2013
3.860
3.875
3.800
3.810
748,728
-0.04(-1.04%)
Jan 25, 2013
3.920
3.960
3.750
3.850
1,595,053
-0.05(-1.28%)
Jan 24, 2013
4.010
4.080
3.900
3.900
785,042
-0.10(-2.50%)
Jan 23, 2013
4.020
4.040
3.970
4.000
815,210
-0.02(-0.50%)
Jan 22, 2013
4.040
4.090
4.010
4.020
571,325
-0.03(-0.74%)
Jan 18, 2013
4.090
4.160
4.010
4.050
834,045
-0.06(-1.46%)
Jan 17, 2013
4.140
4.170
4.090
4.110
666,353
-0.03(-0.72%)
Jan 16, 2013
4.190
4.215
4.120
4.140
504,669
-0.08(-1.90%)
Jan 15, 2013
4.170
4.240
4.110
4.220
558,885
+0.03(+0.72%)
Jan 14, 2013
4.230
4.250
4.180
4.190
690,982
-0.06(-1.41%)
Jan 11, 2013
4.320
4.350
4.190
4.250
655,404
-0.04(-0.93%)
Jan 10, 2013
4.340
4.380
4.220
4.290
1,111,922
-0.01(-0.23%)
Jan 09, 2013
4.090
4.340
4.050
4.300
1,860,581
+0.26(+6.44%)
Jan 08, 2013
4.000
4.080
3.980
4.040
1,301,591
+0.06(+1.51%)
Jan 07, 2013
3.900
4.000
3.860
3.980
1,044,456
+0.08(+2.05%)
Jan 04, 2013
3.890
3.900
3.820
3.900
690,786
+0.05(+1.30%)
Jan 03, 2013
3.880
3.920
3.840
3.850
537,876
-0.04(-1.03%)
Jan 02, 2013
3.850
3.920
3.830
3.890
1,120,604
+0.08(+2.10%)
Dec 31, 2012
3.730
3.810
3.710
3.810
713,630
+0.08(+2.14%)
Dec 28, 2012
3.750
3.810
3.720
3.730
829,313
-0.02(-0.53%)
Dec 27, 2012
3.760
3.800
3.700
3.750
756,059
-0.02(-0.53%)
Dec 26, 2012
3.780
3.850
3.740
3.770
721,974
-0.01(-0.26%)
Dec 24, 2012
3.740
3.822
3.740
3.780
282,609
+0.00(+0.00%)
Dec 21, 2012
3.780
3.780
3.710
3.780
1,089,134
-0.04(-1.05%)
Dec 20, 2012
3.850
3.870
3.750
3.820
634,829
-0.01(-0.26%)
Dec 19, 2012
3.890
3.925
3.820
3.830
700,648
+0.01(+0.26%)
Dec 18, 2012
3.800
3.820
3.720
3.820
820,407
+0.02(+0.66%)
Dec 17, 2012
3.780
3.840
3.750
3.795
543,658
+0.04(+1.20%)
Dec 14, 2012
3.770
3.810
3.730
3.750
651,650
+0.01(+0.27%)
Dec 13, 2012
3.810
3.860
3.720
3.740
607,688
-0.09(-2.35%)
Dec 12, 2012
3.950
3.950
3.800
3.830
687,653
-0.03(-0.78%)
Dec 11, 2012
3.850
3.930
3.750
3.860
855,626
+0.08(+2.12%)
Dec 10, 2012
3.800
3.810
3.710
3.780
504,058
+0.01(+0.27%)
Dec 07, 2012
3.880
3.890
3.700
3.770
775,475
-0.08(-2.08%)
Dec 06, 2012
3.950
3.950
3.750
3.850
518,742
-0.11(-2.78%)
Dec 05, 2012
4.070
4.070
3.960
3.960
682,174
-0.11(-2.70%)
Dec 04, 2012
3.970
4.070
3.970
4.070
804,679
+0.07(+1.75%)
Nov 30, 2012
4.000
4.000
3.930
4.000
924,527
+0.00(+0.00%)
Nov 29, 2012
3.970
4.090
3.940
4.000
1,153,069
+0.05(+1.27%)
Nov 28, 2012
3.930
3.990
3.900
3.950
581,523
-0.03(-0.75%)
Nov 27, 2012
3.970
3.995
3.910
3.980
859,044
+0.00(+0.13%)
Nov 26, 2012
3.940
4.010
3.940
3.975
1,483,502
+0.08(+1.92%)
Nov 23, 2012
3.820
3.930
3.805
3.900
476,643
+0.08(+2.09%)
Nov 21, 2012
3.780
3.820
3.700
3.820
408,498
+0.03(+0.79%)
Nov 20, 2012
3.750
3.800
3.670
3.790
554,359
+0.04(+1.07%)
Nov 19, 2012
3.690
3.760
3.580
3.750
879,562
+0.10(+2.74%)
Nov 16, 2012
3.600
3.650
3.350
3.650
2,966,456
+0.06(+1.67%)
Nov 15, 2012
3.870
3.870
3.570
3.590
1,771,488
-0.29(-7.35%)
Nov 14, 2012
3.800
3.950
3.800
3.875
1,104,066
+0.08(+2.24%)
Nov 13, 2012
3.730
3.890
3.700
3.790
952,944
+0.08(+2.16%)
Nov 12, 2012
3.770
3.820
3.700
3.710
762,566
-0.06(-1.59%)
Nov 09, 2012
3.700
3.785
3.650
3.770
964,569
+0.04(+1.07%)
Nov 08, 2012
3.650
3.860
3.620
3.730
1,102,656
+0.04(+1.08%)
Nov 07, 2012
3.670
3.830
3.510
3.690
1,749,147
-0.12(-3.15%)
Nov 06, 2012
3.870
3.890
3.770
3.810
1,180,960
-0.05(-1.30%)
Nov 05, 2012
3.900
3.900
3.730
3.860
1,045,350
+0.14(+3.76%)
Nov 02, 2012
3.800
3.850
3.700
3.720
935,932
-0.09(-2.36%)
Nov 01, 2012
3.830
3.895
3.760
3.810
670,433
-0.01(-0.26%)
Oct 31, 2012
3.810
3.950
3.800
3.820
2,106,751
+0.00(+0.00%)
Oct 26, 2012
3.810
3.820
3.820
3.820
832,800
-0.06(-1.55%)
Oct 25, 2012
3.750
3.940
3.700
3.880
1,260,969
+0.12(+3.19%)
Oct 24, 2012
3.840
3.840
3.750
3.760
1,146,960
-0.05(-1.31%)
Oct 23, 2012
3.840
3.850
3.775
3.810
986,420
-0.05(-1.30%)
Oct 19, 2012
3.880
3.910
3.850
3.860
727,350
-0.07(-1.76%)
Oct 18, 2012
3.950
3.960
3.820
3.929
974,883
-0.02(-0.53%)
Oct 17, 2012
4.020
4.020
3.950
3.950
450,626
-0.05(-1.25%)
Oct 16, 2012
3.960
4.010
3.938
4.000
391,897
+0.05(+1.27%)
Oct 15, 2012
3.980
3.980
3.890
3.950
830,846
-0.03(-0.75%)
Oct 12, 2012
4.000
4.010
3.970
3.980
318,095
-0.01(-0.25%)
Oct 11, 2012
4.010
4.040
3.970
3.990
741,131
+0.01(+0.25%)
Oct 10, 2012
3.940
4.030
3.940
3.980
1,224,529
+0.02(+0.51%)
Oct 09, 2012
4.010
4.020
3.940
3.960
1,251,403
-0.05(-1.25%)
Oct 08, 2012
3.990
4.030
3.850
4.010
2,489,786
+0.00(+0.00%)
Oct 05, 2012
4.040
4.070
4.000
4.010
1,073,667
-0.01(-0.25%)
Oct 04, 2012
4.020
4.060
3.990
4.020
2,404,348
-0.02(-0.50%)
Oct 03, 2012
4.050
4.100
3.990
4.040
9,543,448
-0.36(-8.18%)
Oct 02, 2012
4.410
4.500
4.300
4.400
1,207,573
+0.12(+2.80%)
Oct 01, 2012
4.380
4.440
4.220
4.280
745,091
-0.08(-1.83%)
Sep 28, 2012
4.400
4.470
4.350
4.360
699,495
-0.09(-2.02%)
Sep 27, 2012
4.450
4.570
4.420
4.450
793,332
+0.04(+0.91%)
Sep 26, 2012
4.570
4.580
4.310
4.410
1,290,447
-0.10(-2.22%)
Sep 25, 2012
4.500
4.730
4.375
4.510
2,254,018
+0.29(+7.00%)
Sep 24, 2012
4.310
4.315
4.080
4.215
968,009
-0.11(-2.54%)
Sep 21, 2012
4.380
4.400
4.280
4.325
1,246,113
+0.00(+0.12%)
Sep 20, 2012
4.290
4.365
4.240
4.320
904,515
+0.01(+0.23%)
Sep 19, 2012
4.250
4.380
4.250
4.310
1,157,763
+0.11(+2.62%)
Sep 18, 2012
3.950
4.255
3.940
4.200
2,019,004
+0.25(+6.33%)
Sep 17, 2012
3.910
4.000
3.900
3.950
762,786
-0.01(-0.25%)
Sep 14, 2012
3.940
4.000
3.940
3.960
741,977
+0.02(+0.51%)
Sep 13, 2012
3.910
3.960
3.885
3.940
902,917
-0.01(-0.25%)
Sep 12, 2012
3.890
3.970
3.880
3.950
663,478
+0.06(+1.54%)
Sep 11, 2012
3.900
3.910
3.860
3.890
656,750
-0.01(-0.26%)
Sep 10, 2012
3.880
3.920
3.850
3.900
590,668
+0.02(+0.52%)
Sep 07, 2012
3.980
3.980
3.850
3.880
652,097
-0.09(-2.27%)
Sep 06, 2012
3.870
3.980
3.830
3.970
1,043,496
+0.14(+3.66%)
Sep 05, 2012
3.940
3.990
3.810
3.830
687,080
-0.13(-3.28%)
Sep 04, 2012
3.800
4.000
3.750
3.960
1,068,113
+0.08(+2.06%)
Aug 31, 2012
3.930
3.930
3.810
3.880
735,303
+0.00(+0.00%)
Aug 30, 2012
3.950
3.990
3.860
3.880
641,626
-0.11(-2.76%)
Aug 29, 2012
3.930
4.000
3.900
3.990
525,827
+0.05(+1.27%)
Aug 27, 2012
4.070
4.090
3.900
3.940
1,000,675
-0.06(-1.50%)
Aug 24, 2012
3.960
4.078
3.880
4.000
1,126,283
+0.09(+2.30%)
Aug 23, 2012
3.940
3.970
3.850
3.910
886,156
-0.04(-1.01%)
Aug 22, 2012
3.940
4.020
3.920
3.950
701,448
+0.02(+0.51%)
Aug 21, 2012
4.010
4.060
3.885
3.930
792,336
-0.03(-0.76%)
Aug 20, 2012
3.970
4.100
3.950
3.960
928,751
-0.01(-0.25%)
Aug 17, 2012
3.810
4.090
3.810
3.970
1,437,529
+0.18(+4.75%)
Aug 16, 2012
3.810
3.850
3.750
3.790
1,053,048
-0.03(-0.79%)
Aug 15, 2012
3.930
3.950
3.770
3.820
1,119,240
-0.10(-2.55%)
Aug 14, 2012
3.850
4.070
3.810
3.920
1,502,087
+0.05(+1.29%)
Aug 13, 2012
3.750
3.900
3.700
3.870
1,516,709
+0.20(+5.45%)
Aug 10, 2012
3.800
3.950
3.600
3.670
4,261,557
-0.40(-9.83%)
Aug 09, 2012
4.020
4.180
3.820
4.070
2,661,895
+0.01(+0.25%)
Aug 08, 2012
4.110
4.500
3.650
4.060
4,691,694
-0.60(-12.88%)
Aug 07, 2012
4.530
4.860
4.530
4.660
1,534,146
+0.15(+3.33%)
Aug 06, 2012
4.640
4.780
4.510
4.510
1,519,436
-0.12(-2.59%)
Aug 03, 2012
4.510
4.740
4.410
4.630
1,426,643
+0.12(+2.66%)
Aug 02, 2012
4.300
4.700
4.160
4.510
2,007,302
+0.13(+2.97%)
Aug 01, 2012
4.810
4.820
4.250
4.380
3,869,016
-0.45(-9.32%)
Jul 31, 2012
4.970
4.970
4.800
4.830
1,712,357
-0.17(-3.40%)
Jul 30, 2012
5.060
5.130
4.940
5.000
988,405
-0.08(-1.57%)
Jul 27, 2012
4.990
5.080
4.890
5.080
979,116
+0.08(+1.70%)
Jul 26, 2012
5.150
5.150
4.860
4.995
1,674,045
-0.09(-1.87%)
Jul 25, 2012
5.110
5.150
4.950
5.090
1,085,013
+0.00(+0.00%)
Jul 24, 2012
5.170
5.250
5.000
5.090
1,650,122
-0.14(-2.68%)
Jul 23, 2012
5.150
5.360
5.100
5.230
1,321,606
-0.09(-1.69%)
Jul 20, 2012
5.060
5.360
5.045
5.320
2,331,332
+0.22(+4.31%)
Jul 19, 2012
5.330
5.330
4.780
5.100
3,204,576
-0.10(-1.92%)
Jul 18, 2012
5.280
5.400
5.110
5.200
2,331,880
-0.06(-1.14%)
Jul 17, 2012
5.460
5.580
5.000
5.260
4,129,069
-0.04(-0.75%)
Jul 16, 2012
4.970
5.340
4.830
5.300
3,936,771
+0.39(+7.94%)
Jul 13, 2012
4.970
5.180
4.880
4.910
2,731,574
+0.04(+0.82%)
Jul 12, 2012
4.780
4.940
4.610
4.870
2,525,380
+0.15(+3.18%)
Jul 11, 2012
4.890
4.940
4.380
4.720
3,710,595
-0.07(-1.46%)
Jul 10, 2012
4.890
5.050
4.750
4.790
4,589,533
+0.02(+0.42%)
Jul 09, 2012
4.660
5.250
4.510
4.770
8,155,723
+0.51(+11.97%)
Jul 06, 2012
3.940
4.280
3.935
4.260
3,663,915
+0.41(+10.65%)
Jul 05, 2012
3.760
3.940
3.760
3.850
1,836,285
+0.09(+2.39%)
Jul 03, 2012
3.800
3.880
3.730
3.760
894,294
-0.02(-0.53%)
Jul 02, 2012
3.650
3.810
3.649
3.780
1,462,702
+0.15(+4.13%)
Jun 29, 2012
3.580
3.700
3.500
3.630
1,033,431
+0.11(+3.12%)
Jun 28, 2012
3.680
3.680
3.450
3.520
1,403,288
-0.08(-2.22%)
Jun 27, 2012
3.780
3.810
3.578
3.600
1,398,862
-0.11(-2.96%)
Jun 26, 2012
3.670
3.940
3.650
3.710
2,067,908
+0.11(+3.06%)
Jun 25, 2012
3.500
3.602
3.440
3.600
1,004,887
+0.06(+1.69%)
Jun 22, 2012
3.410
3.590
3.380
3.540
1,477,782
+0.17(+5.04%)
Jun 21, 2012
3.590
3.590
3.350
3.370
1,228,577
-0.20(-5.60%)
Jun 20, 2012
3.680
3.750
3.550
3.570
798,655
-0.10(-2.72%)
Jun 19, 2012
3.610
3.710
3.570
3.670
1,308,171
+0.14(+3.97%)
Jun 18, 2012
3.330
3.670
3.330
3.530
2,229,091
+0.23(+6.97%)
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
.