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 (%)
Dec 31, 2015
1.230
1.210
1.210
1.210
1,090,000
-0.03(-2.42%)
Dec 30, 2015
1.260
1.270
1.220
1.240
1,479,505
-0.03(-2.36%)
Dec 29, 2015
1.290
1.300
1.260
1.270
1,302,394
-0.03(-2.31%)
Dec 28, 2015
1.300
1.340
1.270
1.300
1,083,087
-0.03(-2.26%)
Dec 24, 2015
1.300
1.330
1.330
1.330
330,800
+0.02(+1.53%)
Dec 23, 2015
1.280
1.310
1.270
1.310
855,127
+0.03(+2.34%)
Dec 22, 2015
1.290
1.320
1.260
1.280
794,944
-0.02(-1.54%)
Dec 21, 2015
1.280
1.320
1.260
1.300
914,289
+0.04(+3.17%)
Dec 18, 2015
1.300
1.330
1.260
1.260
1,327,155
-0.05(-3.82%)
Dec 17, 2015
1.280
1.340
1.275
1.310
985,172
+0.01(+0.77%)
Dec 16, 2015
1.280
1.320
1.270
1.300
1,692,590
+0.02(+1.56%)
Dec 15, 2015
1.270
1.300
1.270
1.280
819,202
+0.01(+0.79%)
Dec 14, 2015
1.400
1.400
1.240
1.270
2,217,996
+0.01(+0.79%)
Dec 11, 2015
1.250
1.300
1.240
1.260
555,585
-0.02(-1.56%)
Dec 10, 2015
1.270
1.290
1.260
1.280
1,099,616
+0.02(+1.59%)
Dec 09, 2015
1.280
1.280
1.240
1.260
1,157,463
-0.02(-1.56%)
Dec 08, 2015
1.310
1.320
1.270
1.280
1,102,325
-0.04(-3.03%)
Dec 07, 2015
1.360
1.400
1.300
1.320
1,111,099
-0.05(-3.65%)
Dec 04, 2015
1.350
1.380
1.350
1.370
641,147
+0.01(+0.74%)
Dec 03, 2015
1.340
1.390
1.340
1.360
1,106,506
+0.03(+2.26%)
Dec 02, 2015
1.330
1.360
1.310
1.330
3,762,419
+0.01(+0.76%)
Dec 01, 2015
1.320
1.360
1.280
1.320
932,574
+0.01(+0.76%)
Nov 30, 2015
1.320
1.400
1.290
1.310
2,238,707
-0.03(-2.24%)
Nov 27, 2015
1.290
1.340
1.290
1.340
479,744
+0.05(+3.88%)
Nov 25, 2015
1.320
1.290
1.290
1.290
1,103,600
-0.02(-1.53%)
Nov 24, 2015
1.230
1.370
1.230
1.310
1,638,003
+0.06(+4.80%)
Nov 23, 2015
1.300
1.340
1.240
1.250
1,391,620
-0.05(-3.85%)
Nov 20, 2015
1.300
1.310
1.280
1.300
392,148
+0.00(+0.00%)
Nov 19, 2015
1.340
1.350
1.280
1.300
726,050
-0.04(-2.99%)
Nov 18, 2015
1.360
1.380
1.320
1.340
518,070
-0.02(-1.47%)
Nov 17, 2015
1.300
1.400
1.290
1.360
480,324
+0.04(+3.03%)
Nov 16, 2015
1.350
1.400
1.300
1.320
562,164
-0.02(-1.49%)
Nov 13, 2015
1.360
1.410
1.340
1.340
475,767
-0.04(-2.90%)
Nov 12, 2015
1.410
1.440
1.380
1.380
343,112
-0.05(-3.50%)
Nov 11, 2015
1.470
1.510
1.410
1.430
437,794
-0.07(-4.67%)
Nov 10, 2015
1.470
1.510
1.440
1.500
450,970
+0.02(+1.35%)
Nov 09, 2015
1.430
1.490
1.430
1.480
489,185
+0.05(+3.50%)
Nov 06, 2015
1.300
1.450
1.220
1.430
683,875
+0.10(+7.52%)
Nov 05, 2015
1.400
1.450
1.220
1.330
1,784,337
-0.08(-5.67%)
Nov 04, 2015
1.430
1.450
1.400
1.410
522,169
-0.01(-0.70%)
Nov 03, 2015
1.420
1.430
1.350
1.420
820,696
+0.03(+2.16%)
Nov 02, 2015
1.380
1.440
1.360
1.390
1,121,159
+0.01(+0.72%)
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%)
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
.