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 (%)
Oct 30, 2015
1.460
1.470
1.370
1.380
664,593
-0.06(-4.17%)
Oct 29, 2015
1.450
1.500
1.410
1.440
906,899
-0.04(-2.70%)
Oct 28, 2015
1.440
1.510
1.410
1.480
792,733
+0.04(+2.78%)
Oct 27, 2015
1.410
1.460
1.390
1.440
437,438
+0.01(+0.70%)
Oct 26, 2015
1.440
1.490
1.390
1.430
494,907
-0.01(-0.69%)
Oct 23, 2015
1.350
1.485
1.330
1.440
787,206
+0.11(+8.27%)
Oct 22, 2015
1.320
1.380
1.310
1.330
933,141
+0.00(+0.00%)
Oct 21, 2015
1.450
1.450
1.320
1.330
1,316,998
-0.11(-7.64%)
Oct 20, 2015
1.490
1.500
1.430
1.440
1,092,927
-0.05(-3.36%)
Oct 19, 2015
1.540
1.550
1.480
1.490
974,938
-0.05(-3.56%)
Oct 16, 2015
1.590
1.590
1.540
1.545
551,170
-0.04(-2.22%)
Oct 15, 2015
1.600
1.605
1.560
1.580
887,025
-0.02(-1.25%)
Oct 14, 2015
1.590
1.620
1.550
1.600
509,077
+0.02(+1.27%)
Oct 13, 2015
1.580
1.660
1.580
1.580
585,652
-0.01(-0.63%)
Oct 12, 2015
1.580
1.600
1.560
1.590
483,180
+0.00(+0.00%)
Oct 09, 2015
1.590
1.610
1.565
1.590
426,970
+0.02(+1.27%)
Oct 08, 2015
1.620
1.620
1.550
1.570
553,118
-0.04(-2.48%)
Oct 07, 2015
1.600
1.620
1.574
1.610
550,935
+0.01(+0.63%)
Oct 06, 2015
1.680
1.680
1.570
1.600
687,188
-0.07(-4.19%)
Oct 05, 2015
1.660
1.710
1.620
1.670
445,489
+0.02(+1.21%)
Oct 02, 2015
1.600
1.710
1.590
1.650
558,250
+0.04(+2.48%)
Oct 01, 2015
1.690
1.690
1.580
1.610
882,893
-0.09(-5.29%)
Sep 30, 2015
1.710
1.760
1.635
1.700
1,323,100
-0.01(-0.58%)
Sep 29, 2015
1.800
1.860
1.660
1.710
1,175,982
-0.08(-4.47%)
Sep 28, 2015
1.830
1.860
1.780
1.790
3,026,605
-0.03(-1.65%)
Sep 25, 2015
1.890
1.890
1.780
1.820
1,275,725
-0.04(-2.15%)
Sep 24, 2015
1.840
1.890
1.820
1.860
585,748
+0.01(+0.54%)
Sep 23, 2015
1.830
1.900
1.800
1.850
656,791
+0.02(+1.09%)
Sep 22, 2015
1.900
1.900
1.820
1.830
407,232
-0.08(-4.19%)
Sep 21, 2015
1.970
2.030
1.910
1.910
429,433
-0.04(-2.05%)
Sep 18, 2015
1.910
1.950
1.870
1.950
502,788
+0.00(+0.00%)
Sep 17, 2015
1.890
1.970
1.860
1.950
474,874
+0.08(+4.28%)
Sep 16, 2015
1.930
1.930
1.850
1.870
445,970
-0.06(-3.11%)
Sep 15, 2015
1.920
1.960
1.900
1.930
428,029
+0.02(+1.05%)
Sep 14, 2015
1.910
1.980
1.900
1.910
415,650
+0.00(+0.00%)
Sep 11, 2015
1.830
1.925
1.820
1.910
488,175
+0.06(+3.24%)
Sep 10, 2015
1.800
1.860
1.770
1.850
604,570
+0.04(+2.21%)
Sep 09, 2015
1.850
1.860
1.730
1.810
902,384
-0.01(-0.55%)
Sep 08, 2015
1.840
1.865
1.800
1.820
397,863
+0.01(+0.55%)
Sep 04, 2015
1.750
1.810
1.810
1.810
378,700
+0.02(+1.12%)
Sep 03, 2015
1.840
1.910
1.790
1.790
773,302
-0.08(-4.28%)
Sep 02, 2015
1.840
1.900
1.790
1.870
844,541
+0.06(+3.31%)
Sep 01, 2015
1.760
1.940
1.760
1.810
1,068,562
+0.01(+0.56%)
Aug 31, 2015
1.790
1.860
1.750
1.800
647,033
+0.01(+0.56%)
Aug 28, 2015
1.710
1.815
1.710
1.790
440,505
+0.08(+4.68%)
Aug 27, 2015
1.710
1.750
1.660
1.710
612,075
+0.02(+1.18%)
Aug 26, 2015
1.680
1.730
1.630
1.690
823,915
+0.05(+3.05%)
Aug 25, 2015
1.760
1.810
1.620
1.640
984,838
-0.05(-2.96%)
Aug 24, 2015
1.670
1.860
1.500
1.690
1,216,427
-0.12(-6.63%)
Aug 21, 2015
1.750
1.850
1.730
1.810
635,452
+0.01(+0.56%)
Aug 20, 2015
1.850
1.890
1.800
1.800
494,611
-0.08(-4.26%)
Aug 19, 2015
1.880
1.900
1.810
1.880
503,927
+0.00(+0.00%)
Aug 18, 2015
1.940
1.970
1.870
1.880
461,529
-0.06(-3.09%)
Aug 17, 2015
1.900
1.940
1.830
1.940
844,364
+0.05(+2.65%)
Aug 14, 2015
1.910
1.960
1.860
1.890
551,230
-0.02(-1.05%)
Aug 13, 2015
1.980
1.990
1.900
1.910
578,847
-0.06(-3.05%)
Aug 12, 2015
1.980
2.000
1.910
1.970
660,635
-0.02(-1.01%)
Aug 11, 2015
2.050
2.100
1.940
1.990
866,193
-0.10(-4.78%)
Aug 10, 2015
2.040
2.250
2.020
2.090
913,479
+0.10(+5.03%)
Aug 07, 2015
2.010
2.060
1.970
1.990
433,238
-0.04(-1.97%)
Aug 06, 2015
2.050
2.120
2.010
2.030
454,707
-0.04(-1.93%)
Aug 05, 2015
2.100
2.120
2.040
2.070
474,572
-0.02(-0.96%)
Aug 04, 2015
2.080
2.150
2.040
2.090
350,194
+0.03(+1.46%)
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
.