ANTARES PHARMA (NQ: ATRS)
2.300 USD  -0.010 (-0.43%)
Streaming Delayed Price  /  Updated: 1:00 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 4.471 4.471 4.471 0 +0.17(+3.98%)
Dec 30, 2013 4.090 4.300 4.040 4.300 1,335,352 +0.18(+4.37%)
Dec 27, 2013 4.150 4.150 4.020 4.120 795,534 -0.03(-0.72%)
Dec 26, 2013 4.240 4.240 4.120 4.150 777,072 -0.09(-2.12%)
Dec 24, 2013 4.250 4.270 4.210 4.240 437,824 -0.01(-0.24%)
Dec 23, 2013 4.250 4.295 4.140 4.250 1,399,853 +0.01(+0.24%)
Dec 20, 2013 4.230 4.360 4.210 4.240 1,903,181 +0.05(+1.19%)
Dec 19, 2013 4.210 4.250 4.170 4.190 737,364 -0.04(-0.95%)
Dec 18, 2013 4.070 4.305 4.050 4.230 1,817,880 +0.16(+3.80%)
Dec 17, 2013 4.010 4.150 3.970 4.075 1,200,950 +0.07(+1.75%)
Dec 16, 2013 3.950 4.020 3.940 4.005 962,893 +0.05(+1.39%)
Dec 13, 2013 3.950 3.995 3.910 3.950 1,337,001 -0.02(-0.50%)
Dec 12, 2013 3.920 3.980 3.900 3.970 759,152 +0.05(+1.28%)
Dec 11, 2013 3.980 4.000 3.900 3.920 940,864 -0.06(-1.51%)
Dec 10, 2013 3.960 3.990 3.880 3.980 890,056 -0.02(-0.50%)
Dec 09, 2013 3.980 4.020 3.880 4.000 837,479 +0.03(+0.76%)
Dec 06, 2013 3.880 4.030 3.850 3.970 0 +0.13(+3.39%)
Dec 05, 2013 3.860 3.915 3.829 3.840 0 -0.04(-1.03%)
Dec 04, 2013 3.790 3.920 3.780 3.880 0 +0.08(+2.11%)
Dec 03, 2013 3.810 3.860 3.800 3.800 0 -0.03(-0.78%)
Dec 02, 2013 3.930 3.950 3.790 3.830 938,744 -0.11(-2.79%)
Nov 29, 2013 3.840 3.950 3.830 3.940 0 +0.10(+2.60%)
Nov 27, 2013 3.800 3.850 3.770 3.840 0 +0.03(+0.79%)
Nov 26, 2013 3.760 3.810 3.670 3.810 0 +0.06(+1.60%)
Nov 25, 2013 3.850 3.900 3.740 3.750 1,101,402 -0.12(-3.10%)
Nov 22, 2013 3.910 3.930 3.830 3.870 0 -0.03(-0.77%)
Nov 21, 2013 3.830 3.925 3.800 3.900 928,350 +0.10(+2.63%)
Nov 20, 2013 3.760 3.850 3.730 3.800 0 +0.05(+1.33%)
Nov 19, 2013 3.750 3.820 3.740 3.750 814,579 -0.01(-0.27%)
Nov 18, 2013 3.920 3.940 3.760 3.760 1,204,081 -0.16(-4.08%)
Nov 15, 2013 3.930 3.940 3.850 3.920 0 -0.01(-0.25%)
Nov 14, 2013 3.790 4.000 3.720 3.930 1,597,411 +0.20(+5.36%)
Nov 13, 2013 3.710 3.745 3.655 3.730 0 -0.01(-0.27%)
Nov 12, 2013 3.740 3.751 3.600 3.740 0 +0.00(+0.00%)
Nov 11, 2013 3.760 3.820 3.730 3.740 0 -0.03(-0.80%)
Nov 08, 2013 3.620 3.780 3.610 3.770 0 +0.13(+3.57%)
Nov 07, 2013 3.720 3.720 3.540 3.640 2,143,043 -0.08(-2.15%)
Nov 06, 2013 3.930 3.930 3.620 3.720 2,732,424 -0.17(-4.37%)
Nov 05, 2013 3.950 3.980 3.890 3.890 1,319,012 -0.06(-1.52%)
Nov 04, 2013 3.910 3.960 3.880 3.950 1,046,962 +0.04(+1.02%)
Nov 01, 2013 3.990 4.000 3.900 3.910 0 -0.10(-2.62%)
Oct 31, 2013 4.050 4.090 3.990 4.015 0 -0.04(-1.11%)
Oct 30, 2013 4.160 4.189 4.000 4.060 1,812,664 -0.09(-2.17%)
Oct 29, 2013 4.130 4.170 4.080 4.150 1,055,885 +0.02(+0.48%)
Oct 28, 2013 4.130 4.150 4.080 4.130 0 -0.02(-0.48%)
Oct 25, 2013 4.190 4.190 4.100 4.150 0 +0.01(+0.24%)
Oct 24, 2013 4.220 4.220 4.085 4.140 1,489,403 -0.05(-1.19%)
Oct 23, 2013 4.130 4.250 4.110 4.190 1,168,536 +0.06(+1.45%)
Oct 22, 2013 4.230 4.250 4.100 4.130 2,178,437 -0.11(-2.59%)
Oct 21, 2013 4.340 4.390 4.195 4.240 2,280,978 -0.12(-2.64%)
Oct 18, 2013 4.410 4.440 4.320 4.355 2,480,816 -0.03(-0.80%)
Oct 17, 2013 4.240 4.480 4.130 4.390 4,245,339 +0.13(+3.17%)
Oct 16, 2013 4.350 4.350 4.170 4.255 3,697,426 -0.11(-2.52%)
Oct 15, 2013 4.670 4.690 4.212 4.365 5,171,303 -0.32(-6.93%)
Oct 14, 2013 5.110 5.150 4.570 4.690 12,560,788 +0.16(+3.53%)
Oct 11, 2013 4.500 4.560 4.450 4.530 0 +0.11(+2.49%)
Oct 10, 2013 4.270 4.450 4.200 4.420 2,759,537 +0.24(+5.74%)
Oct 09, 2013 4.410 4.420 4.075 4.180 2,366,531 -0.18(-4.13%)
Oct 08, 2013 4.600 4.630 4.330 4.360 2,540,697 -0.17(-3.75%)
Oct 07, 2013 4.650 4.660 4.500 4.530 1,840,435 -0.06(-1.31%)
Oct 04, 2013 4.490 4.720 4.450 4.590 3,234,919 +0.13(+3.03%)
Oct 03, 2013 4.320 4.470 4.250 4.455 0 +0.17(+4.09%)
Oct 02, 2013 4.350 4.350 4.270 4.280 1,348,938 -0.08(-1.83%)
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