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
)
N/A
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 (%)
May 31, 2019
2.800
2.800
2.740
2.790
706,700
-0.03(-1.06%)
May 30, 2019
2.830
2.840
2.790
2.820
530,056
+0.00(+0.00%)
May 29, 2019
2.850
2.880
2.800
2.820
791,331
-0.06(-2.08%)
May 28, 2019
2.930
2.940
2.850
2.880
744,565
-0.05(-1.71%)
May 24, 2019
2.870
2.940
2.850
2.930
608,600
+0.09(+3.17%)
May 23, 2019
2.800
2.850
2.760
2.840
490,397
+0.02(+0.71%)
May 22, 2019
2.810
2.850
2.780
2.820
295,227
+0.00(+0.00%)
May 21, 2019
2.760
2.830
2.720
2.820
401,287
+0.07(+2.55%)
May 20, 2019
2.800
2.804
2.700
2.750
595,155
-0.06(-2.14%)
May 17, 2019
2.820
2.940
2.790
2.810
722,300
-0.04(-1.40%)
May 16, 2019
2.850
2.890
2.820
2.850
416,361
-0.01(-0.35%)
May 15, 2019
2.780
2.880
2.750
2.860
609,724
+0.05(+1.78%)
May 14, 2019
2.800
2.835
2.760
2.810
654,139
+0.04(+1.44%)
May 13, 2019
2.840
2.880
2.750
2.770
1,075,157
-0.14(-4.81%)
May 10, 2019
2.960
2.960
2.850
2.910
1,554,700
-0.05(-1.69%)
May 09, 2019
2.940
2.970
2.870
2.960
1,995,412
+0.00(+0.00%)
May 08, 2019
2.980
3.040
2.950
2.960
711,291
-0.04(-1.33%)
May 07, 2019
3.060
3.070
2.950
3.000
1,330,792
-0.05(-1.64%)
May 06, 2019
2.990
3.110
2.970
3.050
839,111
+0.01(+0.33%)
May 03, 2019
3.010
3.055
2.910
3.040
1,294,400
+0.06(+2.01%)
May 02, 2019
2.850
3.050
2.740
2.980
1,833,899
+0.24(+8.76%)
May 01, 2019
2.710
2.790
2.610
2.740
846,877
+0.05(+1.86%)
Apr 30, 2019
2.830
2.830
2.690
2.690
1,095,125
-0.13(-4.61%)
Apr 29, 2019
2.900
2.960
2.790
2.820
694,684
-0.05(-1.74%)
Apr 26, 2019
2.770
2.880
2.710
2.870
641,800
+0.11(+3.99%)
Apr 25, 2019
2.770
2.780
2.700
2.760
570,580
+0.00(+0.00%)
Apr 24, 2019
2.840
2.870
2.750
2.760
441,572
-0.06(-2.13%)
Apr 23, 2019
2.750
2.850
2.670
2.820
600,003
+0.07(+2.55%)
Apr 22, 2019
2.740
2.760
2.650
2.750
776,003
+0.03(+1.10%)
Apr 18, 2019
2.690
2.755
2.600
2.720
649,900
+0.01(+0.37%)
Apr 17, 2019
2.800
2.800
2.660
2.710
1,194,055
-0.07(-2.52%)
Apr 16, 2019
2.790
2.830
2.720
2.780
555,457
+0.00(+0.00%)
Apr 15, 2019
2.840
2.880
2.750
2.780
562,073
-0.06(-2.11%)
Apr 12, 2019
2.900
2.950
2.760
2.840
1,019,200
-0.05(-1.73%)
Apr 11, 2019
2.920
2.940
2.830
2.890
622,353
-0.03(-1.03%)
Apr 10, 2019
2.950
2.990
2.900
2.920
469,567
-0.01(-0.34%)
Apr 09, 2019
2.990
3.040
2.900
2.930
871,731
-0.06(-2.01%)
Apr 08, 2019
3.000
3.010
2.910
2.990
614,289
-0.02(-0.66%)
Apr 05, 2019
2.890
3.040
2.861
3.010
906,500
+0.15(+5.24%)
Apr 04, 2019
2.920
2.950
2.790
2.860
1,381,611
-0.06(-2.05%)
Apr 03, 2019
3.060
3.060
2.900
2.920
815,299
-0.10(-3.31%)
Apr 02, 2019
2.960
3.060
2.870
3.020
839,915
+0.06(+2.03%)
Apr 01, 2019
3.050
3.100
2.940
2.960
803,510
-0.07(-2.31%)
Mar 29, 2019
2.990
3.050
2.880
3.030
1,863,100
+0.04(+1.34%)
Mar 28, 2019
2.960
3.070
2.930
2.990
1,534,241
-0.01(-0.33%)
Mar 27, 2019
3.040
3.090
2.930
3.000
1,670,698
-0.06(-1.96%)
Mar 26, 2019
3.100
3.120
3.010
3.060
1,410,467
-0.02(-0.65%)
Mar 25, 2019
3.110
3.136
3.030
3.080
981,434
-0.04(-1.28%)
Mar 22, 2019
3.290
3.340
3.110
3.120
1,277,800
-0.19(-5.74%)
Mar 21, 2019
3.380
3.460
3.280
3.310
1,185,894
-0.09(-2.65%)
Mar 20, 2019
3.410
3.470
3.330
3.400
858,185
-0.01(-0.29%)
Mar 19, 2019
3.500
3.500
3.380
3.410
811,408
-0.08(-2.29%)
Mar 18, 2019
3.490
3.540
3.450
3.490
577,274
-0.01(-0.29%)
Mar 15, 2019
3.610
3.680
3.490
3.500
4,081,700
-0.11(-3.05%)
Mar 14, 2019
3.650
3.670
3.590
3.610
664,695
-0.03(-0.82%)
Mar 13, 2019
3.630
3.680
3.560
3.640
826,921
+0.01(+0.28%)
Mar 12, 2019
3.550
3.700
3.500
3.630
1,829,064
+0.11(+3.12%)
Mar 11, 2019
3.390
3.570
3.380
3.520
1,146,701
+0.15(+4.45%)
Mar 08, 2019
3.730
3.730
3.230
3.370
4,506,600
-0.43(-11.32%)
Mar 07, 2019
3.830
3.880
3.770
3.800
833,209
-0.04(-1.04%)
Mar 06, 2019
3.810
3.900
3.770
3.840
1,202,157
-0.05(-1.29%)
Mar 05, 2019
3.800
3.900
3.760
3.890
1,946,338
+0.10(+2.64%)
Mar 04, 2019
3.780
3.960
3.745
3.790
1,888,112
+0.07(+1.88%)
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
.