Breaking News Bar

Business News and Information

Antares Pharma (NQ: ATRS )

4.280 USD -0.060 (-1.38%)
Official Closing Price Updated: 6:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 4.340 4.422 4.270 4.280 1,047,700 -0.06(-1.38%)
Jan 14, 2021 4.240 4.520 4.240 4.340 1,966,873 +0.16(+3.83%)
Jan 13, 2021 4.270 4.290 4.160 4.180 1,277,658 -0.11(-2.56%)
Jan 12, 2021 4.010 4.340 4.010 4.290 1,826,888 +0.25(+6.19%)
Jan 11, 2021 3.990 4.170 3.990 4.040 2,047,328 +0.06(+1.51%)
Jan 08, 2021 3.950 3.980 3.830 3.980 1,851,000 +0.03(+0.76%)
Jan 07, 2021 3.890 3.970 3.850 3.950 714,019 +0.10(+2.60%)
Jan 06, 2021 3.790 3.900 3.790 3.850 1,276,407 +0.03(+0.79%)
Jan 05, 2021 3.900 3.940 3.780 3.820 1,273,444 -0.07(-1.80%)
Jan 04, 2021 4.040 4.070 3.870 3.890 1,179,876 -0.10(-2.51%)
Dec 31, 2020 3.990 3.990 3.990 880,846 -0.04(-0.99%)
Dec 30, 2020 3.950 4.030 3.930 4.030 880,846 +0.10(+2.54%)
Dec 29, 2020 3.930 3.965 3.860 3.930 818,963 +0.03(+0.77%)
Dec 28, 2020 3.976 4.110 3.885 3.900 1,317,258 +0.11(+2.90%)
Dec 24, 2020 3.780 3.800 3.720 3.790 277,700 +0.01(+0.26%)
Dec 23, 2020 3.780 3.780 3.690 3.780 824,271 +0.03(+0.80%)
Dec 22, 2020 3.910 3.990 3.730 3.750 1,031,910 -0.07(-1.83%)
Dec 21, 2020 3.750 3.870 3.690 3.820 1,410,964 -0.05(-1.29%)
Dec 18, 2020 4.010 4.082 3.840 3.870 2,489,100 -0.12(-3.01%)
Dec 17, 2020 3.940 4.200 3.890 3.990 3,237,088 +0.08(+2.05%)
Dec 16, 2020 3.910 3.940 3.840 3.910 1,437,581 +0.01(+0.26%)
Dec 15, 2020 3.770 3.940 3.750 3.900 1,454,023 +0.17(+4.56%)
Dec 14, 2020 3.490 3.820 3.460 3.730 1,979,426 +0.30(+8.75%)
Dec 11, 2020 3.435 3.560 3.425 3.430 2,281,000 -0.03(-0.87%)
Dec 10, 2020 3.370 3.470 3.329 3.460 1,024,814 +0.09(+2.67%)
Dec 09, 2020 3.420 3.490 3.340 3.370 1,488,078 -0.07(-2.03%)
Dec 08, 2020 3.270 3.460 3.270 3.440 933,388 +0.14(+4.24%)
Dec 07, 2020 3.380 3.380 3.260 3.300 850,335 -0.04(-1.20%)
Dec 04, 2020 3.270 3.400 3.270 3.340 1,024,300 +0.08(+2.45%)
Dec 03, 2020 3.260 3.290 3.210 3.260 802,938 +0.01(+0.31%)
Dec 02, 2020 3.150 3.290 3.130 3.250 1,257,821 +0.11(+3.50%)
Dec 01, 2020 3.170 3.230 3.120 3.140 974,683 +0.02(+0.64%)
Nov 30, 2020 3.130 3.220 3.090 3.120 1,259,067 +0.00(+0.00%)
Nov 27, 2020 3.000 3.130 2.980 3.120 618,000 +0.09(+2.97%)
Nov 25, 2020 3.100 3.130 2.980 3.030 931,900 -0.07(-2.26%)
Nov 24, 2020 2.870 3.130 2.870 3.100 1,798,017 +0.24(+8.39%)
Nov 23, 2020 2.900 2.920 2.850 2.860 846,375 -0.02(-0.69%)
Nov 20, 2020 2.890 2.915 2.850 2.880 416,800 -0.05(-1.71%)
Nov 19, 2020 2.900 2.930 2.850 2.930 508,608 +0.01(+0.34%)
Nov 18, 2020 2.940 3.010 2.920 2.920 580,935 -0.03(-1.02%)
Nov 17, 2020 2.950 2.980 2.861 2.950 599,071 +0.00(+0.00%)
Nov 16, 2020 2.930 2.950 2.890 2.950 855,010 +0.10(+3.51%)
Nov 13, 2020 2.890 2.905 2.830 2.850 471,000 -0.01(-0.35%)
Nov 12, 2020 2.890 2.915 2.790 2.860 803,081 -0.07(-2.39%)
Nov 11, 2020 3.040 3.040 2.880 2.930 818,450 -0.05(-1.68%)
Nov 10, 2020 2.950 3.020 2.895 2.980 962,286 +0.08(+2.76%)
Nov 09, 2020 3.010 3.080 2.870 2.900 1,346,473 +0.05(+1.75%)
Nov 06, 2020 3.020 3.020 2.840 2.850 1,205,500 -0.20(-6.56%)
Nov 05, 2020 3.100 3.120 2.960 3.050 1,302,999 +0.04(+1.33%)
Nov 04, 2020 2.970 3.100 2.930 3.010 1,043,910 +0.04(+1.35%)
Nov 03, 2020 2.840 3.010 2.830 2.970 877,327 +0.17(+6.07%)
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.
 
bottom clear