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 (%)
Jun 30, 2017
3.240
3.289
3.170
3.220
1,899,744
-0.01(-0.31%)
Jun 29, 2017
3.200
3.230
3.140
3.230
1,299,999
+0.04(+1.25%)
Jun 28, 2017
3.100
3.200
3.040
3.190
1,393,011
+0.09(+2.90%)
Jun 27, 2017
3.130
3.175
3.070
3.100
1,055,072
-0.05(-1.59%)
Jun 26, 2017
3.120
3.180
3.080
3.150
1,904,804
-0.06(-1.87%)
Jun 23, 2017
3.240
3.210
19,929,356
+0.20(+6.64%)
Jun 22, 2017
2.960
3.020
2.940
3.010
1,377,970
+0.06(+2.03%)
Jun 21, 2017
2.990
3.040
2.930
2.950
1,042,393
-0.04(-1.34%)
Jun 20, 2017
2.970
3.090
2.970
2.990
1,405,365
+0.02(+0.67%)
Jun 19, 2017
2.900
3.000
2.860
2.970
1,553,800
+0.07(+2.41%)
Jun 16, 2017
3.000
3.005
2.880
2.900
1,077,062
-0.08(-2.68%)
Jun 15, 2017
2.870
3.020
2.860
2.980
1,507,382
+0.12(+4.20%)
Jun 14, 2017
3.000
3.020
2.850
2.860
1,481,015
-0.11(-3.70%)
Jun 13, 2017
2.900
3.060
2.880
2.970
2,625,076
+0.19(+6.83%)
Jun 12, 2017
2.820
2.830
2.655
2.780
1,813,655
-0.05(-1.77%)
Jun 09, 2017
2.640
2.885
2.620
2.830
1,779,972
+0.17(+6.39%)
Jun 08, 2017
2.650
2.670
2.570
2.660
839,132
+0.00(+0.00%)
Jun 07, 2017
2.580
2.660
2.530
2.660
1,005,846
+0.11(+4.31%)
Jun 06, 2017
2.650
2.670
2.510
2.550
1,235,638
-0.12(-4.49%)
Jun 05, 2017
2.540
2.680
2.540
2.670
1,195,047
+0.10(+3.89%)
Jun 02, 2017
2.520
2.570
2.470
2.570
1,011,180
+0.05(+1.98%)
Jun 01, 2017
2.450
2.570
2.440
2.520
676,150
+0.09(+3.70%)
May 31, 2017
2.430
2.470
2.350
2.430
923,996
-0.01(-0.41%)
May 30, 2017
2.500
2.510
2.380
2.440
924,305
-0.07(-2.79%)
May 26, 2017
2.550
2.555
2.480
2.510
652,229
-0.04(-1.57%)
May 25, 2017
2.550
2.580
2.490
2.550
591,109
+0.00(+0.00%)
May 24, 2017
2.550
2.580
2.460
2.550
664,650
+0.02(+0.79%)
May 23, 2017
2.450
2.550
2.440
2.530
892,330
+0.08(+3.27%)
May 22, 2017
2.570
2.580
2.420
2.450
1,605,054
-0.13(-5.04%)
May 19, 2017
2.600
2.650
2.570
2.580
751,528
+0.01(+0.39%)
May 18, 2017
2.570
2.620
2.540
2.570
998,067
+0.01(+0.39%)
May 17, 2017
2.690
2.699
2.560
2.560
1,601,702
-0.14(-5.19%)
May 16, 2017
2.650
2.710
2.630
2.700
969,664
+0.08(+3.05%)
May 15, 2017
2.670
2.740
2.620
2.620
949,466
-0.05(-1.87%)
May 12, 2017
2.700
2.720
2.650
2.670
747,213
-0.01(-0.37%)
May 11, 2017
2.680
2.745
2.670
2.680
1,169,234
-0.03(-1.11%)
May 10, 2017
2.750
2.775
2.630
2.710
1,697,687
-0.08(-2.87%)
May 09, 2017
2.920
2.950
2.740
2.790
1,995,836
-0.11(-3.79%)
May 08, 2017
3.010
3.019
2.900
2.900
1,155,621
-0.09(-3.01%)
May 05, 2017
3.060
3.070
2.960
2.990
1,091,843
-0.04(-1.32%)
May 04, 2017
3.000
3.130
2.990
3.030
1,829,418
+0.03(+1.00%)
May 03, 2017
3.070
3.090
2.925
3.000
1,334,413
-0.08(-2.60%)
May 02, 2017
3.200
3.210
3.070
3.080
1,227,293
-0.10(-3.14%)
May 01, 2017
3.100
3.190
3.070
3.180
1,071,185
+0.06(+1.92%)
Apr 28, 2017
3.140
3.210
3.100
3.120
1,593,614
-0.02(-0.64%)
Apr 27, 2017
3.190
3.236
3.120
3.140
3,221,835
-0.02(-0.63%)
Apr 26, 2017
3.080
3.240
3.040
3.160
3,342,279
+0.10(+3.27%)
Apr 25, 2017
2.830
3.130
2.821
3.060
5,209,397
+0.25(+8.90%)
Apr 24, 2017
2.850
2.890
2.790
2.810
1,173,481
-0.01(-0.35%)
Apr 21, 2017
2.830
2.950
2.760
2.820
3,141,195
+0.06(+2.17%)
Apr 20, 2017
2.730
2.770
2.700
2.760
1,153,406
+0.04(+1.47%)
Apr 19, 2017
2.720
2.770
2.700
2.720
997,527
+0.00(+0.00%)
Apr 18, 2017
2.840
2.840
2.700
2.720
921,343
-0.11(-3.89%)
Apr 17, 2017
2.890
2.920
2.800
2.830
668,226
-0.03(-1.05%)
Apr 13, 2017
2.810
2.910
2.790
2.860
935,829
+0.05(+1.78%)
Apr 12, 2017
2.810
2.820
2.760
2.810
549,727
+0.01(+0.36%)
Apr 11, 2017
2.830
2.850
2.770
2.800
746,942
+0.00(+0.00%)
Apr 10, 2017
2.930
2.955
2.800
2.800
1,200,852
-0.13(-4.44%)
Apr 07, 2017
2.970
2.975
2.910
2.930
715,744
-0.04(-1.35%)
Apr 06, 2017
2.980
3.000
2.911
2.970
1,164,436
+0.00(+0.00%)
Apr 05, 2017
2.990
3.095
2.970
2.970
2,055,932
+0.05(+1.71%)
Apr 04, 2017
2.890
3.040
2.870
2.920
2,441,016
+0.05(+1.74%)
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
.