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
)
N/A
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 (%)
May 28, 2021
4.070
4.090
3.970
3.970
1,408,342
-0.10(-2.46%)
May 27, 2021
4.070
4.070
3.995
4.070
1,141,322
+0.03(+0.74%)
May 26, 2021
4.010
4.050
3.970
4.040
508,321
+0.03(+0.75%)
May 25, 2021
4.120
4.120
4.000
4.010
1,034,548
-0.07(-1.72%)
May 24, 2021
4.120
4.150
4.040
4.080
637,454
+0.00(+0.00%)
May 21, 2021
4.120
4.160
4.080
4.080
685,696
+0.00(+0.00%)
May 20, 2021
4.000
4.080
3.955
4.080
544,076
+0.09(+2.26%)
May 19, 2021
3.990
4.030
3.910
3.990
594,413
-0.09(-2.21%)
May 18, 2021
4.060
4.120
4.040
4.080
632,068
+0.04(+0.99%)
May 17, 2021
3.970
4.040
3.921
4.040
433,894
+0.04(+1.00%)
May 14, 2021
3.820
4.000
3.810
4.000
716,688
+0.19(+4.99%)
May 13, 2021
3.770
3.840
3.730
3.810
709,524
+0.04(+1.06%)
May 12, 2021
3.850
3.900
3.770
3.770
573,840
-0.10(-2.58%)
May 11, 2021
3.750
3.940
3.690
3.870
733,888
+0.07(+1.84%)
May 10, 2021
3.850
3.870
3.740
3.800
895,836
-0.03(-0.78%)
May 07, 2021
3.570
3.860
3.570
3.830
1,115,519
+0.23(+6.39%)
May 06, 2021
3.810
3.900
3.560
3.600
991,809
-0.19(-5.01%)
May 05, 2021
3.820
3.830
3.750
3.790
731,155
+0.04(+1.07%)
May 04, 2021
3.830
3.840
3.680
3.750
709,355
-0.12(-3.10%)
May 03, 2021
3.800
3.900
3.800
3.870
521,224
+0.08(+2.11%)
Apr 30, 2021
3.800
3.900
3.790
3.790
623,600
-0.07(-1.81%)
Apr 29, 2021
3.910
3.920
3.820
3.860
464,472
-0.03(-0.77%)
Apr 28, 2021
3.860
3.900
3.820
3.890
399,736
+0.02(+0.52%)
Apr 27, 2021
3.990
4.010
3.870
3.870
659,908
-0.14(-3.49%)
Apr 26, 2021
4.000
4.030
3.940
4.010
454,616
+0.05(+1.26%)
Apr 23, 2021
3.980
4.030
3.940
3.960
629,400
+0.01(+0.25%)
Apr 22, 2021
3.930
4.050
3.880
3.950
730,642
+0.03(+0.77%)
Apr 21, 2021
3.840
3.930
3.779
3.920
609,452
+0.08(+2.08%)
Apr 20, 2021
3.910
3.930
3.810
3.840
535,165
-0.06(-1.66%)
Apr 19, 2021
4.000
4.000
3.850
3.905
788,004
-0.10(-2.62%)
Apr 16, 2021
4.160
4.160
3.970
4.010
734,600
-0.12(-2.91%)
Apr 15, 2021
4.100
4.170
4.090
4.130
509,107
+0.07(+1.72%)
Apr 14, 2021
4.040
4.170
4.000
4.060
1,730,227
+0.02(+0.50%)
Apr 13, 2021
4.090
4.100
4.020
4.040
356,775
-0.03(-0.74%)
Apr 12, 2021
4.100
4.100
4.030
4.070
485,520
-0.03(-0.73%)
Apr 09, 2021
4.140
4.140
4.050
4.100
653,600
-0.02(-0.49%)
Apr 08, 2021
4.120
4.190
4.080
4.120
517,550
+0.02(+0.49%)
Apr 07, 2021
4.170
4.210
4.070
4.100
707,373
-0.06(-1.44%)
Apr 06, 2021
4.220
4.270
4.145
4.160
780,689
-0.05(-1.19%)
Apr 05, 2021
4.180
4.240
4.130
4.210
567,119
+0.08(+1.94%)
Apr 01, 2021
4.120
4.220
4.120
4.130
438,100
+0.02(+0.49%)
Mar 31, 2021
4.050
4.160
4.050
4.110
1,011,244
+0.08(+1.99%)
Mar 30, 2021
3.970
4.080
3.902
4.030
760,365
+0.06(+1.51%)
Mar 29, 2021
4.040
4.060
3.950
3.970
969,775
-0.07(-1.73%)
Mar 26, 2021
4.070
4.130
3.950
4.040
867,500
-0.01(-0.25%)
Mar 25, 2021
3.930
4.080
3.930
4.050
1,147,259
+0.05(+1.25%)
Mar 24, 2021
4.180
4.220
3.985
4.000
894,736
-0.16(-3.85%)
Mar 23, 2021
4.220
4.230
4.100
4.160
1,009,427
-0.09(-2.12%)
Mar 22, 2021
4.368
4.368
4.210
4.250
559,281
-0.09(-2.07%)
Mar 19, 2021
4.250
4.370
4.220
4.340
2,355,100
+0.08(+1.88%)
Mar 18, 2021
4.360
4.470
4.240
4.260
1,078,193
-0.11(-2.52%)
Mar 17, 2021
4.330
4.430
4.280
4.370
706,569
+0.03(+0.69%)
Mar 16, 2021
4.380
4.465
4.310
4.340
1,009,960
-0.03(-0.69%)
Mar 15, 2021
4.490
4.538
4.350
4.370
1,143,360
-0.17(-3.74%)
Mar 12, 2021
4.400
4.540
4.340
4.540
1,340,000
+0.13(+2.95%)
Mar 11, 2021
4.240
4.410
4.220
4.410
1,082,668
+0.22(+5.25%)
Mar 10, 2021
4.210
4.340
4.170
4.190
1,004,130
+0.02(+0.48%)
Mar 09, 2021
4.040
4.260
4.030
4.170
1,293,168
+0.16(+3.99%)
Mar 08, 2021
4.160
4.180
3.970
4.010
1,306,408
-0.14(-3.37%)
Mar 05, 2021
4.100
4.160
3.885
4.150
2,157,500
+0.09(+2.22%)
Mar 04, 2021
4.260
4.290
3.960
4.060
2,318,652
-0.21(-4.92%)
Mar 03, 2021
4.060
4.390
4.060
4.270
2,843,751
+0.21(+5.17%)
Mar 02, 2021
4.540
4.540
4.000
4.060
3,103,511
-0.44(-9.78%)
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
.