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 (%)
Sep 30, 2020
2.730
2.775
2.680
2.700
560,100
-0.01(-0.37%)
Sep 29, 2020
2.740
2.750
2.680
2.710
454,875
-0.04(-1.45%)
Sep 28, 2020
2.720
2.790
2.700
2.750
451,685
+0.06(+2.23%)
Sep 25, 2020
2.650
2.710
2.630
2.690
616,800
+0.04(+1.51%)
Sep 24, 2020
2.690
2.730
2.630
2.650
918,839
-0.03(-1.12%)
Sep 23, 2020
2.790
2.820
2.660
2.680
747,663
-0.11(-3.94%)
Sep 22, 2020
2.800
2.820
2.750
2.790
470,127
+0.01(+0.36%)
Sep 21, 2020
2.790
2.825
2.740
2.780
802,444
-0.08(-2.80%)
Sep 18, 2020
2.810
2.860
2.770
2.860
2,034,500
+0.09(+3.25%)
Sep 17, 2020
2.740
2.810
2.730
2.770
429,949
+0.00(+0.00%)
Sep 16, 2020
2.770
2.880
2.740
2.770
800,787
+0.02(+0.73%)
Sep 15, 2020
2.810
2.830
2.720
2.750
894,983
-0.08(-2.83%)
Sep 14, 2020
2.780
2.850
2.740
2.830
822,656
+0.06(+2.17%)
Sep 11, 2020
2.760
2.820
2.690
2.770
1,141,600
+0.01(+0.36%)
Sep 10, 2020
2.720
2.810
2.690
2.760
807,790
+0.04(+1.47%)
Sep 09, 2020
2.680
2.730
2.610
2.720
1,145,465
+0.11(+4.21%)
Sep 08, 2020
2.630
2.670
2.600
2.610
749,259
-0.06(-2.25%)
Sep 04, 2020
2.750
2.750
2.590
2.670
1,029,200
-0.05(-1.84%)
Sep 03, 2020
2.770
2.840
2.690
2.720
809,778
-0.11(-3.89%)
Sep 02, 2020
2.750
2.830
2.700
2.830
621,468
+0.08(+2.91%)
Sep 01, 2020
2.740
2.820
2.700
2.750
708,019
-0.08(-2.83%)
Aug 31, 2020
2.760
2.890
2.720
2.830
1,152,885
+0.08(+2.91%)
Aug 28, 2020
2.670
2.760
2.598
2.750
1,171,000
+0.12(+4.56%)
Aug 27, 2020
2.700
2.710
2.585
2.630
1,320,614
-0.08(-2.95%)
Aug 26, 2020
2.700
2.735
2.630
2.710
729,092
+0.04(+1.50%)
Aug 25, 2020
2.620
2.690
2.570
2.670
899,941
+0.06(+2.30%)
Aug 24, 2020
2.740
2.740
2.580
2.610
1,481,499
-0.11(-4.04%)
Aug 21, 2020
2.790
2.790
2.695
2.720
783,200
-0.07(-2.51%)
Aug 20, 2020
2.800
2.850
2.780
2.790
733,613
-0.03(-1.06%)
Aug 19, 2020
2.840
2.940
2.790
2.820
929,276
-0.02(-0.70%)
Aug 18, 2020
2.930
2.940
2.825
2.840
701,434
-0.10(-3.40%)
Aug 17, 2020
2.960
3.000
2.910
2.940
664,378
-0.01(-0.34%)
Aug 14, 2020
2.980
2.980
2.890
2.950
790,700
-0.05(-1.67%)
Aug 13, 2020
2.970
3.040
2.960
3.000
585,311
+0.00(+0.00%)
Aug 12, 2020
3.080
3.080
2.980
3.000
830,814
-0.02(-0.66%)
Aug 11, 2020
3.100
3.140
3.000
3.020
1,002,957
-0.04(-1.31%)
Aug 10, 2020
3.100
3.150
3.040
3.060
1,056,364
-0.05(-1.61%)
Aug 07, 2020
2.870
3.170
2.860
3.110
1,845,900
+0.22(+7.61%)
Aug 06, 2020
3.050
3.140
2.850
2.890
1,843,466
-0.11(-3.67%)
Aug 05, 2020
2.840
3.030
2.820
3.000
1,287,474
+0.19(+6.76%)
Aug 04, 2020
2.830
2.830
2.760
2.810
679,901
+0.00(+0.00%)
Aug 03, 2020
2.640
2.840
2.630
2.810
1,595,596
+0.20(+7.66%)
Jul 31, 2020
2.660
2.680
2.560
2.610
969,800
-0.07(-2.61%)
Jul 30, 2020
2.630
2.690
2.550
2.680
1,204,917
+0.03(+1.13%)
Jul 29, 2020
2.640
2.690
2.620
2.650
524,858
+0.00(+0.00%)
Jul 28, 2020
2.650
2.700
2.640
2.650
416,520
-0.03(-1.12%)
Jul 27, 2020
2.750
2.790
2.680
2.680
463,998
-0.05(-1.83%)
Jul 24, 2020
2.780
2.800
2.710
2.730
648,300
-0.08(-2.85%)
Jul 23, 2020
2.800
2.840
2.760
2.810
552,593
-0.02(-0.71%)
Jul 22, 2020
2.870
2.940
2.790
2.830
694,696
-0.04(-1.39%)
Jul 21, 2020
2.890
3.030
2.800
2.870
2,423,521
+0.13(+4.74%)
Jul 20, 2020
2.780
2.800
2.720
2.740
533,743
-0.02(-0.72%)
Jul 17, 2020
2.710
2.830
2.710
2.760
916,800
+0.03(+1.10%)
Jul 16, 2020
2.750
2.770
2.700
2.730
495,440
-0.02(-0.73%)
Jul 15, 2020
2.730
2.810
2.700
2.750
877,467
+0.10(+3.77%)
Jul 14, 2020
2.670
2.690
2.610
2.650
760,226
-0.01(-0.38%)
Jul 13, 2020
2.610
2.750
2.610
2.660
854,054
+0.06(+2.31%)
Jul 10, 2020
2.590
2.615
2.530
2.600
579,600
+0.02(+0.78%)
Jul 09, 2020
2.690
2.704
2.560
2.580
812,081
-0.11(-4.09%)
Jul 08, 2020
2.700
2.720
2.620
2.690
774,194
-0.01(-0.37%)
Jul 07, 2020
2.780
2.830
2.700
2.700
771,489
-0.10(-3.57%)
Jul 06, 2020
2.780
2.820
2.730
2.800
881,420
+0.07(+2.56%)
Jul 02, 2020
2.720
2.760
2.660
2.730
697,900
+0.04(+1.49%)
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
.