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 (%)
Feb 28, 2022
3.470
3.530
3.440
3.500
589,302
+0.01(+0.29%)
Feb 25, 2022
3.430
3.520
3.460
3.490
477,430
+0.06(+1.75%)
Feb 24, 2022
3.270
3.433
3.240
3.430
720,591
+0.06(+1.78%)
Feb 23, 2022
3.460
3.490
3.360
3.370
619,172
-0.08(-2.32%)
Feb 22, 2022
3.460
3.490
3.390
3.450
496,101
-0.04(-1.15%)
Feb 18, 2022
3.490
0
-0.09(-2.51%)
Feb 17, 2022
3.640
3.660
3.570
3.580
499,727
-0.08(-2.19%)
Feb 16, 2022
3.690
3.690
3.605
3.660
335,569
-0.05(-1.35%)
Feb 15, 2022
3.690
3.740
3.670
3.710
554,746
+0.08(+2.20%)
Feb 14, 2022
3.600
3.670
3.565
3.630
580,385
+0.05(+1.40%)
Feb 11, 2022
3.630
3.660
3.570
3.580
839,474
-0.07(-1.92%)
Feb 10, 2022
3.600
3.675
3.590
3.650
750,542
+0.03(+0.83%)
Feb 09, 2022
3.600
3.650
3.580
3.620
1,352,775
+0.03(+0.84%)
Feb 08, 2022
3.510
3.590
3.510
3.590
526,705
+0.08(+2.28%)
Feb 07, 2022
3.410
3.550
3.410
3.510
792,993
+0.08(+2.33%)
Feb 04, 2022
3.400
3.450
3.349
3.430
785,631
+0.03(+0.88%)
Feb 03, 2022
3.410
3.370
3.400
706,139
-0.06(-1.73%)
Feb 02, 2022
3.410
3.470
3.340
3.460
619,038
+0.04(+1.17%)
Feb 01, 2022
3.400
3.430
3.320
3.420
702,849
+0.18(+5.56%)
Jan 28, 2022
3.140
3.240
3.110
3.240
787,653
+0.07(+2.21%)
Jan 27, 2022
3.250
3.300
3.165
3.170
678,043
-0.08(-2.46%)
Jan 26, 2022
3.320
3.370
3.182
3.250
1,066,068
-0.06(-1.81%)
Jan 25, 2022
3.340
3.350
3.265
3.310
610,691
-0.10(-2.93%)
Jan 24, 2022
3.250
3.410
3.220
3.410
1,073,850
+0.14(+4.28%)
Jan 21, 2022
3.320
3.377
3.270
3.270
796,905
-0.08(-2.39%)
Jan 20, 2022
3.430
3.480
3.350
3.350
509,640
-0.07(-2.05%)
Jan 19, 2022
3.430
3.490
3.420
3.420
643,339
-0.01(-0.29%)
Jan 18, 2022
3.582
3.582
3.430
3.430
766,352
-0.14(-3.92%)
Jan 14, 2022
3.570
0
+0.03(+0.85%)
Jan 13, 2022
3.580
3.585
3.495
3.540
513,350
-0.02(-0.56%)
Jan 12, 2022
3.530
3.620
3.495
3.560
905,712
+0.05(+1.42%)
Jan 11, 2022
3.490
3.520
3.450
3.510
482,868
+0.02(+0.57%)
Jan 10, 2022
3.460
3.500
3.385
3.490
470,743
+0.03(+0.87%)
Jan 07, 2022
3.430
3.460
3.350
3.460
775,894
+0.08(+2.37%)
Jan 06, 2022
3.430
3.450
3.360
3.380
384,499
-0.02(-0.59%)
Jan 05, 2022
3.500
3.520
3.400
3.400
475,139
-0.10(-2.86%)
Jan 04, 2022
3.590
3.590
3.480
3.500
481,426
-0.07(-1.96%)
Jan 03, 2022
3.570
3.620
3.530
3.570
343,324
+0.00(+0.00%)
Dec 31, 2021
3.610
3.640
3.540
3.570
436,297
-0.02(-0.56%)
Dec 30, 2021
3.540
3.670
3.540
3.590
561,441
+0.04(+1.13%)
Dec 29, 2021
3.580
3.590
3.510
3.550
571,472
+0.00(+0.00%)
Dec 28, 2021
3.560
3.580
3.510
3.550
682,057
+0.02(+0.57%)
Dec 27, 2021
3.580
3.590
3.505
3.530
376,517
-0.03(-0.84%)
Dec 23, 2021
3.520
3.580
3.500
3.560
414,282
+0.07(+2.01%)
Dec 22, 2021
3.480
3.510
3.440
3.490
606,116
-0.02(-0.57%)
Dec 21, 2021
3.380
3.505
3.340
3.510
799,222
+0.15(+4.46%)
Dec 20, 2021
3.250
3.380
3.205
3.360
819,167
+0.06(+1.82%)
Dec 17, 2021
3.260
3.350
3.180
3.300
2,195,120
+0.04(+1.23%)
Dec 16, 2021
3.290
3.352
3.235
3.260
1,154,159
+0.00(+0.00%)
Dec 15, 2021
3.160
3.280
3.160
3.260
835,700
+0.08(+2.52%)
Dec 14, 2021
3.200
3.222
3.160
3.180
900,262
-0.03(-0.93%)
Dec 13, 2021
3.200
3.235
3.140
3.210
706,347
-0.02(-0.62%)
Dec 10, 2021
3.280
3.310
3.210
3.230
521,572
-0.04(-1.22%)
Dec 09, 2021
3.320
3.340
3.250
3.270
772,049
-0.08(-2.39%)
Dec 08, 2021
3.350
3.385
3.320
3.350
432,666
+0.01(+0.30%)
Dec 07, 2021
3.270
3.380
3.240
3.340
469,977
+0.08(+2.45%)
Dec 06, 2021
3.180
3.270
3.120
3.260
595,574
+0.11(+3.49%)
Dec 03, 2021
3.270
3.270
3.110
3.150
680,699
-0.11(-3.37%)
Dec 02, 2021
3.210
3.280
3.180
3.260
654,453
+0.08(+2.52%)
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
.