ANTARES PHARMA (NQ: ATRS)
2.070 USD  -0.030 (-1.43%)
Streaming Delayed Price  /  Updated: 2:35 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.830 3.880 3.790 3.810 593,173 +0.01(+0.26%)
Jan 30, 2013 3.880 3.900 3.795 3.800 948,972 -0.07(-1.81%)
Jan 29, 2013 3.800 3.890 3.790 3.870 847,137 +0.06(+1.57%)
Jan 28, 2013 3.860 3.875 3.800 3.810 748,728 -0.04(-1.04%)
Jan 25, 2013 3.920 3.960 3.750 3.850 1,595,053 -0.05(-1.28%)
Jan 24, 2013 4.010 4.080 3.900 3.900 785,042 -0.10(-2.50%)
Jan 23, 2013 4.020 4.040 3.970 4.000 815,210 -0.02(-0.50%)
Jan 22, 2013 4.040 4.090 4.010 4.020 571,325 -0.03(-0.74%)
Jan 18, 2013 4.090 4.160 4.010 4.050 834,045 -0.06(-1.46%)
Jan 17, 2013 4.140 4.170 4.090 4.110 666,353 -0.03(-0.72%)
Jan 16, 2013 4.190 4.215 4.120 4.140 504,669 -0.08(-1.90%)
Jan 15, 2013 4.170 4.240 4.110 4.220 558,885 +0.03(+0.72%)
Jan 14, 2013 4.230 4.250 4.180 4.190 690,982 -0.06(-1.41%)
Jan 12, 2013 4.320 4.350 4.190 4.250 657,404 +0.00(+0.00%)
Jan 11, 2013 4.320 4.350 4.190 4.250 655,404 -0.04(-0.93%)
Jan 10, 2013 4.340 4.380 4.220 4.290 1,111,922 -0.01(-0.23%)
Jan 09, 2013 4.090 4.340 4.050 4.300 1,860,581 +0.26(+6.44%)
Jan 08, 2013 4.000 4.080 3.980 4.040 1,301,591 +0.06(+1.51%)
Jan 07, 2013 3.900 4.000 3.860 3.980 1,044,456 +0.08(+2.05%)
Jan 04, 2013 3.890 3.900 3.820 3.900 690,786 +0.05(+1.30%)
Jan 03, 2013 3.880 3.920 3.840 3.850 537,876 -0.04(-1.03%)
Jan 02, 2013 3.850 3.920 3.830 3.890 1,120,604 +0.08(+2.10%)
Dec 31, 2012 3.730 3.810 3.710 3.810 713,630 +0.08(+2.14%)
Dec 28, 2012 3.750 3.810 3.720 3.730 829,313 -0.02(-0.53%)
Dec 27, 2012 3.760 3.800 3.700 3.750 756,059 -0.02(-0.53%)
Dec 26, 2012 3.780 3.850 3.740 3.770 721,974 -0.01(-0.26%)
Dec 24, 2012 3.740 3.822 3.740 3.780 282,609 +0.00(+0.00%)
Dec 21, 2012 3.780 3.780 3.710 3.780 1,089,134 -0.04(-1.05%)
Dec 20, 2012 3.850 3.870 3.750 3.820 634,829 -0.01(-0.26%)
Dec 19, 2012 3.890 3.925 3.820 3.830 700,648 +0.01(+0.26%)
Dec 18, 2012 3.800 3.820 3.720 3.820 820,407 +0.02(+0.66%)
Dec 17, 2012 3.780 3.840 3.750 3.795 543,658 +0.04(+1.20%)
Dec 14, 2012 3.770 3.810 3.730 3.750 651,650 +0.01(+0.27%)
Dec 13, 2012 3.810 3.860 3.720 3.740 607,688 -0.09(-2.35%)
Dec 12, 2012 3.950 3.950 3.800 3.830 687,653 -0.03(-0.78%)
Dec 11, 2012 3.850 3.930 3.750 3.860 855,626 +0.08(+2.12%)
Dec 10, 2012 3.800 3.810 3.710 3.780 504,058 +0.01(+0.27%)
Dec 07, 2012 3.880 3.890 3.700 3.770 775,475 -0.08(-2.08%)
Dec 06, 2012 3.950 3.950 3.750 3.850 518,742 -0.11(-2.78%)
Dec 05, 2012 4.070 4.070 3.960 3.960 682,174 -0.11(-2.70%)
Dec 04, 2012 3.970 4.070 3.970 4.070 804,679 +0.07(+1.75%)
Nov 30, 2012 4.000 4.000 3.930 4.000 924,527 +0.00(+0.00%)
Nov 29, 2012 3.970 4.090 3.940 4.000 1,153,069 +0.05(+1.27%)
Nov 28, 2012 3.930 3.990 3.900 3.950 581,523 -0.03(-0.75%)
Nov 27, 2012 3.970 3.995 3.910 3.980 859,044 +0.00(+0.13%)
Nov 26, 2012 3.940 4.010 3.940 3.975 1,483,502 +0.08(+1.92%)
Nov 24, 2012 3.820 3.930 3.805 3.900 443,733 +0.00(+0.00%)
Nov 23, 2012 3.820 3.930 3.805 3.900 476,643 +0.08(+2.09%)
Nov 21, 2012 3.780 3.820 3.700 3.820 408,498 +0.03(+0.79%)
Nov 20, 2012 3.750 3.800 3.670 3.790 554,359 +0.04(+1.07%)
Nov 19, 2012 3.690 3.760 3.580 3.750 879,562 +0.10(+2.74%)
Nov 16, 2012 3.600 3.650 3.350 3.650 2,966,456 +0.06(+1.67%)
Nov 15, 2012 3.870 3.870 3.570 3.590 1,771,488 -0.29(-7.35%)
Nov 14, 2012 3.800 3.950 3.800 3.875 1,104,066 +0.08(+2.24%)
Nov 13, 2012 3.730 3.890 3.700 3.790 952,944 +0.08(+2.16%)
Nov 12, 2012 3.770 3.820 3.700 3.710 762,566 -0.06(-1.59%)
Nov 09, 2012 3.700 3.785 3.650 3.770 964,569 +0.04(+1.07%)
Nov 08, 2012 3.650 3.860 3.620 3.730 1,102,656 +0.04(+1.08%)
Nov 07, 2012 3.670 3.830 3.510 3.690 1,749,147 -0.12(-3.15%)
Nov 06, 2012 3.870 3.890 3.770 3.810 1,180,960 -0.05(-1.30%)
Nov 05, 2012 3.900 3.900 3.730 3.860 1,045,350 +0.14(+3.76%)
Nov 02, 2012 3.800 3.850 3.700 3.720 935,932 -0.09(-2.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here