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 (%)
Mar 28, 2013
3.550
3.590
3.500
3.580
1,324,549
+0.04(+1.13%)
Mar 27, 2013
3.500
3.580
3.470
3.540
1,026,362
+0.04(+1.14%)
Mar 26, 2013
3.610
3.640
3.480
3.500
997,602
-0.08(-2.23%)
Mar 25, 2013
3.670
3.710
3.510
3.580
1,131,999
-0.04(-1.10%)
Mar 22, 2013
3.480
3.640
3.480
3.620
1,384,199
+0.15(+4.32%)
Mar 21, 2013
3.400
3.480
3.400
3.470
805,589
+0.07(+2.06%)
Mar 20, 2013
3.460
3.480
3.370
3.400
697,656
-0.05(-1.45%)
Mar 19, 2013
3.440
3.460
3.390
3.450
731,481
-0.01(-0.29%)
Mar 18, 2013
3.430
3.480
3.400
3.460
567,189
-0.02(-0.57%)
Mar 15, 2013
3.490
3.500
3.400
3.480
1,062,459
+0.00(+0.00%)
Mar 14, 2013
3.430
3.510
3.410
3.480
646,385
+0.03(+0.87%)
Mar 13, 2013
3.590
3.620
3.430
3.450
1,137,296
-0.15(-4.17%)
Mar 12, 2013
3.680
3.700
3.550
3.600
721,911
-0.10(-2.70%)
Mar 11, 2013
3.620
3.730
3.600
3.700
514,059
+0.06(+1.65%)
Mar 08, 2013
3.800
3.800
3.510
3.640
996,990
-0.16(-4.21%)
Mar 07, 2013
3.760
3.800
3.730
3.800
623,518
+0.04(+1.06%)
Mar 06, 2013
3.650
3.800
3.620
3.760
903,481
+0.11(+3.01%)
Mar 05, 2013
3.520
3.650
3.510
3.650
838,410
+0.13(+3.69%)
Mar 04, 2013
3.480
3.520
3.450
3.520
569,842
+0.02(+0.57%)
Mar 01, 2013
3.400
3.510
3.350
3.500
956,920
+0.06(+1.74%)
Feb 28, 2013
3.520
3.520
3.430
3.440
603,213
-0.10(-2.82%)
Feb 27, 2013
3.520
3.610
3.450
3.540
1,100,529
+0.17(+5.04%)
Feb 26, 2013
3.380
3.450
3.350
3.370
556,488
+0.01(+0.30%)
Feb 25, 2013
3.440
3.540
3.360
3.360
894,831
-0.10(-2.89%)
Feb 22, 2013
3.380
3.470
3.380
3.460
633,522
+0.08(+2.37%)
Feb 21, 2013
3.460
3.480
3.380
3.380
907,034
-0.09(-2.59%)
Feb 20, 2013
3.480
3.520
3.350
3.470
1,065,209
-0.01(-0.29%)
Feb 19, 2013
3.490
3.530
3.360
3.480
2,151,541
-0.02(-0.57%)
Feb 15, 2013
3.650
3.670
3.450
3.500
1,782,643
-0.11(-3.05%)
Feb 14, 2013
3.690
3.730
3.600
3.610
903,163
-0.08(-2.17%)
Feb 13, 2013
3.780
3.820
3.680
3.690
803,730
-0.08(-2.12%)
Feb 12, 2013
3.820
3.840
3.760
3.770
385,754
-0.06(-1.57%)
Feb 11, 2013
3.760
3.860
3.730
3.830
810,118
+0.07(+1.86%)
Feb 08, 2013
3.810
3.860
3.760
3.760
533,251
+0.00(+0.00%)
Feb 07, 2013
3.840
3.860
3.750
3.760
690,456
-0.07(-1.83%)
Feb 06, 2013
3.950
3.960
3.820
3.830
625,371
-0.03(-0.78%)
Feb 04, 2013
3.770
3.870
3.710
3.860
1,037,973
+0.09(+2.39%)
Feb 01, 2013
3.830
3.840
3.750
3.770
754,946
-0.04(-1.05%)
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%)
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
.