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, 2014
2.720
2.738
2.590
2.670
2,253,019
-0.05(-1.84%)
Jun 27, 2014
2.700
2.760
2.700
2.720
1,961,727
+0.01(+0.37%)
Jun 26, 2014
2.700
2.760
2.690
2.710
1,591,188
-0.01(-0.37%)
Jun 25, 2014
2.740
2.820
2.700
2.720
2,156,719
-0.03(-1.27%)
Jun 24, 2014
2.990
2.990
2.700
2.755
3,278,564
-0.25(-8.47%)
Jun 23, 2014
3.050
3.060
3.000
3.010
536,454
-0.03(-0.99%)
Jun 20, 2014
3.090
3.090
3.010
3.040
816,454
-0.02(-0.65%)
Jun 19, 2014
3.110
3.170
3.020
3.060
918,379
-0.05(-1.61%)
Jun 18, 2014
3.140
3.150
3.050
3.110
533,682
-0.05(-1.58%)
Jun 17, 2014
3.110
3.160
3.050
3.160
630,249
+0.07(+2.27%)
Jun 16, 2014
3.040
3.200
3.030
3.090
639,630
+0.02(+0.65%)
Jun 13, 2014
3.130
3.130
3.020
3.070
726,037
-0.03(-0.97%)
Jun 12, 2014
3.160
3.160
3.070
3.100
637,910
-0.05(-1.59%)
Jun 11, 2014
3.060
3.180
3.043
3.150
1,286,498
+0.10(+3.28%)
Jun 10, 2014
3.060
3.100
3.010
3.050
755,084
-0.02(-0.65%)
Jun 06, 2014
2.960
3.100
2.930
3.070
963,436
+0.16(+5.50%)
Jun 05, 2014
2.850
3.000
2.830
2.910
903,098
+0.06(+2.11%)
Jun 04, 2014
2.900
2.900
2.810
2.850
642,641
-0.04(-1.38%)
Jun 03, 2014
2.870
2.970
2.750
2.890
1,083,791
+0.02(+0.70%)
Jun 02, 2014
2.940
2.970
2.820
2.870
995,223
-0.08(-2.71%)
May 30, 2014
3.100
3.120
2.950
2.950
1,142,291
-0.14(-4.53%)
May 29, 2014
3.140
3.170
3.060
3.090
812,235
-0.05(-1.59%)
May 28, 2014
3.100
3.200
3.060
3.140
830,483
+0.04(+1.29%)
May 27, 2014
3.010
3.135
2.900
3.100
972,458
+0.10(+3.33%)
May 23, 2014
3.020
3.000
3.000
3.000
634,200
+0.00(+0.17%)
May 22, 2014
3.000
3.010
2.910
2.995
528,689
+0.02(+0.84%)
May 21, 2014
2.950
3.000
2.900
2.970
842,088
+0.04(+1.37%)
May 20, 2014
2.880
2.950
2.830
2.930
1,224,866
+0.08(+2.63%)
May 19, 2014
2.920
2.930
2.830
2.855
1,136,772
-0.08(-2.56%)
May 16, 2014
2.870
2.930
2.800
2.930
776,918
+0.05(+1.74%)
May 15, 2014
2.920
2.950
2.830
2.880
776,810
-0.06(-2.04%)
May 14, 2014
3.090
3.120
2.940
2.940
1,197,163
-0.16(-5.16%)
May 13, 2014
3.150
3.170
3.080
3.100
1,183,635
-0.05(-1.59%)
May 12, 2014
3.070
3.150
2.980
3.150
2,223,620
+0.09(+2.94%)
May 09, 2014
2.750
3.070
2.650
3.060
3,248,352
+0.24(+8.51%)
May 08, 2014
2.820
2.920
2.760
2.820
2,642,045
+0.03(+1.08%)
May 07, 2014
2.910
2.910
2.770
2.790
1,614,447
-0.13(-4.45%)
May 06, 2014
2.810
2.970
2.770
2.920
1,550,768
+0.11(+3.91%)
May 05, 2014
2.690
2.820
2.430
2.810
1,861,743
+0.07(+2.55%)
May 02, 2014
2.810
2.830
2.720
2.740
1,025,569
-0.05(-1.79%)
May 01, 2014
2.790
2.890
2.760
2.790
1,283,772
+0.01(+0.36%)
Apr 30, 2014
2.900
2.900
2.750
2.780
1,711,989
-0.13(-4.47%)
Apr 29, 2014
2.800
2.940
2.776
2.910
1,372,669
+0.14(+5.05%)
Apr 28, 2014
2.870
2.900
2.755
2.770
1,460,995
-0.09(-3.15%)
Apr 25, 2014
2.900
2.919
2.780
2.860
2,112,772
-0.06(-2.05%)
Apr 24, 2014
2.960
2.980
2.880
2.920
613,846
-0.02(-0.68%)
Apr 23, 2014
2.900
2.995
2.860
2.940
724,418
+0.04(+1.38%)
Apr 22, 2014
3.050
3.080
2.890
2.900
1,963,490
-0.13(-4.29%)
Apr 21, 2014
3.100
3.150
3.020
3.030
711,709
-0.04(-1.30%)
Apr 17, 2014
3.050
3.070
3.070
3.070
1,054,800
+0.03(+0.99%)
Apr 16, 2014
3.070
3.080
2.940
3.040
1,434,682
+0.13(+4.47%)
Apr 15, 2014
2.980
3.060
2.700
2.910
4,151,194
-0.08(-2.68%)
Apr 14, 2014
3.080
3.140
2.930
2.990
2,162,404
-0.04(-1.32%)
Apr 11, 2014
3.200
3.220
3.020
3.030
4,202,897
-0.21(-6.48%)
Apr 10, 2014
3.440
3.450
3.240
3.240
2,300,683
-0.23(-6.63%)
Apr 09, 2014
3.270
3.480
3.270
3.470
1,306,047
+0.20(+6.12%)
Apr 08, 2014
3.320
3.430
3.260
3.270
1,867,451
-0.05(-1.51%)
Apr 07, 2014
3.470
3.470
3.300
3.320
2,125,473
-0.16(-4.60%)
Apr 04, 2014
3.520
3.540
3.400
3.480
2,826,692
+0.01(+0.29%)
Apr 03, 2014
3.650
3.660
3.450
3.470
2,263,632
-0.18(-4.93%)
Apr 02, 2014
3.580
3.730
3.578
3.650
1,928,102
+0.11(+3.11%)
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
.