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 31, 2019
3.400
3.410
3.220
3.360
1,189,563
-0.04(-1.18%)
Oct 30, 2019
3.300
3.450
3.270
3.400
1,259,624
-0.09(-2.58%)
Oct 29, 2019
3.600
3.600
3.480
3.490
963,918
-0.10(-2.79%)
Oct 28, 2019
3.470
3.620
3.470
3.590
612,698
+0.09(+2.57%)
Oct 25, 2019
3.420
3.550
3.390
3.500
757,600
+0.07(+2.04%)
Oct 24, 2019
3.460
3.460
3.410
3.430
260,994
-0.02(-0.58%)
Oct 23, 2019
3.410
3.460
3.380
3.450
475,009
+0.02(+0.58%)
Oct 22, 2019
3.460
3.490
3.420
3.430
632,182
-0.03(-0.87%)
Oct 21, 2019
3.470
3.525
3.440
3.460
663,041
+0.00(+0.00%)
Oct 18, 2019
3.430
3.480
3.410
3.460
468,800
+0.00(+0.00%)
Oct 17, 2019
3.440
3.500
3.429
3.460
674,177
+0.04(+1.17%)
Oct 16, 2019
3.360
3.460
3.360
3.420
619,578
+0.06(+1.79%)
Oct 15, 2019
3.280
3.390
3.273
3.360
535,718
+0.08(+2.44%)
Oct 14, 2019
3.270
3.290
3.210
3.280
660,063
-0.01(-0.30%)
Oct 11, 2019
3.260
3.350
3.260
3.290
564,700
+0.03(+0.92%)
Oct 10, 2019
3.250
3.290
3.180
3.260
642,321
+0.02(+0.62%)
Oct 09, 2019
3.290
3.330
3.190
3.240
1,070,566
-0.06(-1.82%)
Oct 08, 2019
3.270
3.390
3.230
3.300
587,874
+0.00(+0.00%)
Oct 07, 2019
3.350
3.380
3.300
3.300
458,650
-0.06(-1.79%)
Oct 04, 2019
3.340
3.390
3.290
3.360
329,300
+0.01(+0.30%)
Oct 03, 2019
3.360
3.380
3.290
3.350
541,534
-0.02(-0.59%)
Oct 02, 2019
3.310
3.380
3.250
3.370
848,708
+0.06(+1.81%)
Oct 01, 2019
3.350
3.440
3.280
3.310
855,652
-0.04(-1.05%)
Sep 30, 2019
3.450
3.480
3.330
3.345
877,622
-0.10(-3.04%)
Sep 27, 2019
3.520
3.540
3.390
3.450
1,078,900
-0.06(-1.71%)
Sep 26, 2019
3.600
3.630
3.490
3.510
602,543
-0.09(-2.50%)
Sep 25, 2019
3.580
3.670
3.570
3.600
682,074
+0.02(+0.56%)
Sep 24, 2019
3.590
3.600
3.520
3.580
566,085
+0.00(+0.00%)
Sep 23, 2019
3.510
3.650
3.510
3.580
620,035
+0.03(+0.85%)
Sep 20, 2019
3.600
3.660
3.490
3.550
1,373,200
-0.07(-1.93%)
Sep 19, 2019
3.650
3.790
3.550
3.620
1,226,872
-0.02(-0.55%)
Sep 18, 2019
3.630
3.660
3.600
3.640
634,944
+0.02(+0.55%)
Sep 17, 2019
3.570
3.670
3.520
3.620
614,126
+0.03(+0.84%)
Sep 16, 2019
3.580
3.670
3.560
3.590
917,937
+0.00(+0.00%)
Sep 13, 2019
3.500
3.630
3.480
3.590
1,174,900
+0.11(+3.16%)
Sep 12, 2019
3.380
3.490
3.330
3.480
906,815
+0.12(+3.57%)
Sep 11, 2019
3.370
3.430
3.330
3.360
1,140,494
+0.01(+0.30%)
Sep 10, 2019
3.210
3.360
3.170
3.350
1,354,133
+0.14(+4.36%)
Sep 09, 2019
3.220
3.260
3.170
3.210
733,044
-0.01(-0.31%)
Sep 06, 2019
3.220
3.270
3.199
3.220
570,700
+0.00(+0.00%)
Sep 05, 2019
3.190
3.250
3.150
3.220
537,237
+0.07(+2.22%)
Sep 04, 2019
3.190
3.200
3.060
3.150
734,466
+0.01(+0.32%)
Sep 03, 2019
3.240
3.270
3.120
3.140
792,817
-0.10(-3.09%)
Aug 30, 2019
3.290
3.315
3.220
3.240
744,600
-0.09(-2.70%)
Aug 29, 2019
3.340
3.413
3.305
3.330
828,527
+0.03(+0.91%)
Aug 28, 2019
3.290
3.340
3.225
3.300
559,266
+0.01(+0.30%)
Aug 27, 2019
3.470
3.470
3.260
3.290
1,318,887
-0.16(-4.64%)
Aug 26, 2019
3.300
3.450
3.280
3.450
920,068
+0.15(+4.55%)
Aug 23, 2019
3.270
3.480
3.250
3.300
1,459,400
+0.00(+0.00%)
Aug 22, 2019
3.320
3.370
3.270
3.300
691,636
-0.01(-0.30%)
Aug 21, 2019
3.230
3.340
3.180
3.310
1,190,971
+0.11(+3.44%)
Aug 20, 2019
3.130
3.230
3.130
3.200
697,894
+0.09(+2.89%)
Aug 19, 2019
3.140
3.170
3.090
3.110
545,612
-0.03(-0.96%)
Aug 16, 2019
3.130
3.170
3.065
3.140
566,400
+0.02(+0.64%)
Aug 15, 2019
3.240
3.260
3.100
3.120
687,866
-0.12(-3.70%)
Aug 14, 2019
3.140
3.280
3.140
3.240
1,525,859
+0.08(+2.53%)
Aug 13, 2019
3.170
3.225
3.140
3.160
458,121
-0.03(-0.94%)
Aug 12, 2019
3.250
3.270
3.180
3.190
629,006
-0.08(-2.45%)
Aug 09, 2019
3.280
3.370
3.260
3.270
590,100
-0.04(-1.21%)
Aug 08, 2019
3.260
3.380
3.260
3.310
957,432
+0.02(+0.61%)
Aug 07, 2019
3.250
3.310
3.175
3.290
1,255,083
+0.01(+0.30%)
Aug 06, 2019
3.200
3.290
3.050
3.280
1,528,924
+0.30(+10.07%)
Aug 05, 2019
3.000
3.020
2.940
2.980
876,720
-0.07(-2.30%)
Aug 02, 2019
3.140
3.150
3.000
3.050
1,024,000
-0.12(-3.79%)
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
.