ANTARES PHARMA (NQ: ATRS)
3.070 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 3.520 3.520 3.430 3.440 603,213 -0.10(-2.82%)
Feb 27, 2013 3.520 3.610 3.450 3.540 1,100,529 +0.17(+5.04%)
Feb 26, 2013 3.380 3.450 3.350 3.370 556,488 +0.01(+0.30%)
Feb 25, 2013 3.440 3.540 3.360 3.360 894,831 -0.10(-2.89%)
Feb 22, 2013 3.380 3.470 3.380 3.460 633,522 +0.08(+2.37%)
Feb 21, 2013 3.460 3.480 3.380 3.380 907,034 -0.09(-2.59%)
Feb 20, 2013 3.480 3.520 3.350 3.470 1,065,209 -0.01(-0.29%)
Feb 19, 2013 3.490 3.530 3.360 3.480 2,151,541 -0.02(-0.57%)
Feb 15, 2013 3.650 3.670 3.450 3.500 1,782,643 -0.11(-3.05%)
Feb 14, 2013 3.690 3.730 3.600 3.610 903,163 -0.08(-2.17%)
Feb 13, 2013 3.780 3.820 3.680 3.690 803,730 -0.08(-2.12%)
Feb 12, 2013 3.820 3.840 3.760 3.770 385,754 -0.06(-1.57%)
Feb 11, 2013 3.760 3.860 3.730 3.830 810,118 +0.07(+1.86%)
Feb 08, 2013 3.810 3.860 3.760 3.760 533,251 +0.00(+0.00%)
Feb 07, 2013 3.840 3.860 3.750 3.760 690,456 -0.07(-1.83%)
Feb 06, 2013 3.950 3.960 3.820 3.830 625,371 -0.03(-0.78%)
Feb 04, 2013 3.770 3.870 3.710 3.860 1,037,973 +0.09(+2.39%)
Feb 01, 2013 3.830 3.840 3.750 3.770 754,946 -0.04(-1.05%)
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%)
Nov 01, 2012 3.830 3.895 3.760 3.810 670,433 -0.01(-0.26%)
Oct 31, 2012 3.810 3.950 3.800 3.820 2,106,751 +0.00(+0.00%)
Oct 26, 2012 3.820 3.820 3.820 0 -0.06(-1.55%)
Oct 25, 2012 3.750 3.940 3.700 3.880 1,260,969 +0.12(+3.19%)
Oct 24, 2012 3.840 3.840 3.750 3.760 1,146,960 -0.05(-1.31%)
Oct 23, 2012 3.840 3.850 3.775 3.810 986,420 -0.05(-1.30%)
Oct 19, 2012 3.880 3.910 3.850 3.860 727,350 -0.07(-1.76%)
Oct 18, 2012 3.950 3.960 3.820 3.929 974,883 -0.02(-0.53%)
Oct 17, 2012 4.020 4.020 3.950 3.950 450,626 -0.05(-1.25%)
Oct 16, 2012 3.960 4.010 3.938 4.000 391,897 +0.05(+1.27%)
Oct 15, 2012 3.980 3.980 3.890 3.950 830,846 -0.03(-0.75%)
Oct 12, 2012 4.000 4.010 3.970 3.980 318,095 -0.01(-0.25%)
Oct 11, 2012 4.010 4.040 3.970 3.990 741,131 +0.01(+0.25%)
Oct 10, 2012 3.940 4.030 3.940 3.980 1,224,529 +0.02(+0.51%)
Oct 09, 2012 4.010 4.020 3.940 3.960 1,251,403 -0.05(-1.25%)
Oct 08, 2012 3.990 4.030 3.850 4.010 2,489,786 +0.00(+0.00%)
Oct 06, 2012 4.040 4.070 4.000 4.010 1,075,271 +0.00(+0.00%)
Oct 05, 2012 4.040 4.070 4.000 4.010 1,073,667 -0.01(-0.25%)
Oct 04, 2012 4.020 4.060 3.990 4.020 2,404,348 -0.02(-0.50%)
Oct 03, 2012 4.050 4.100 3.990 4.040 9,543,448 -0.36(-8.18%)
Oct 02, 2012 4.410 4.500 4.300 4.400 1,207,573 +0.12(+2.80%)
Oct 01, 2012 4.380 4.440 4.220 4.280 745,091 -0.08(-1.83%)
Sep 28, 2012 4.400 4.470 4.350 4.360 699,495 -0.09(-2.02%)
Sep 27, 2012 4.450 4.570 4.420 4.450 793,332 +0.04(+0.91%)
Sep 26, 2012 4.570 4.580 4.310 4.410 1,290,447 -0.10(-2.22%)
Sep 25, 2012 4.500 4.730 4.375 4.510 2,254,018 +0.29(+7.00%)
Sep 24, 2012 4.310 4.315 4.080 4.215 968,009 -0.11(-2.54%)
Sep 21, 2012 4.380 4.400 4.280 4.325 1,246,113 +0.00(+0.12%)
Sep 20, 2012 4.290 4.365 4.240 4.320 904,515 +0.01(+0.23%)
Sep 19, 2012 4.250 4.380 4.250 4.310 1,157,763 +0.11(+2.62%)
Sep 18, 2012 3.950 4.255 3.940 4.200 2,019,004 +0.25(+6.33%)
Sep 17, 2012 3.910 4.000 3.900 3.950 762,786 -0.01(-0.25%)
Sep 14, 2012 3.940 4.000 3.940 3.960 741,977 +0.02(+0.51%)
Sep 13, 2012 3.910 3.960 3.885 3.940 902,917 -0.01(-0.25%)
Sep 12, 2012 3.890 3.970 3.880 3.950 663,478 +0.06(+1.54%)
Sep 11, 2012 3.900 3.910 3.860 3.890 656,750 -0.01(-0.26%)
Sep 10, 2012 3.880 3.920 3.850 3.900 590,668 +0.02(+0.52%)
Sep 07, 2012 3.980 3.980 3.850 3.880 652,097 -0.09(-2.27%)
Sep 06, 2012 3.870 3.980 3.830 3.970 1,043,496 +0.14(+3.66%)
Sep 05, 2012 3.940 3.990 3.810 3.830 687,080 -0.13(-3.28%)
Sep 04, 2012 3.800 4.000 3.750 3.960 1,068,113 +0.08(+2.06%)
Aug 31, 2012 3.930 3.930 3.810 3.880 735,303 +0.00(+0.00%)
Aug 30, 2012 3.950 3.990 3.860 3.880 641,626 -0.11(-2.76%)
Aug 29, 2012 3.930 4.000 3.900 3.990 525,827 +0.05(+1.27%)
Aug 27, 2012 4.070 4.090 3.900 3.940 1,000,675 -0.06(-1.50%)
Aug 24, 2012 3.960 4.078 3.880 4.000 1,126,283 +0.09(+2.30%)
Aug 23, 2012 3.940 3.970 3.850 3.910 886,156 -0.04(-1.01%)
Aug 22, 2012 3.940 4.020 3.920 3.950 701,448 +0.02(+0.51%)
Aug 21, 2012 4.010 4.060 3.885 3.930 792,336 -0.03(-0.76%)
Aug 20, 2012 3.970 4.100 3.950 3.960 928,751 -0.01(-0.25%)
Aug 17, 2012 3.810 4.090 3.810 3.970 1,437,529 +0.18(+4.75%)
Aug 16, 2012 3.810 3.850 3.750 3.790 1,053,048 -0.03(-0.79%)
Aug 15, 2012 3.930 3.950 3.770 3.820 1,119,240 -0.10(-2.55%)
Aug 14, 2012 3.850 4.070 3.810 3.920 1,502,087 +0.05(+1.29%)
Aug 13, 2012 3.750 3.900 3.700 3.870 1,516,709 +0.20(+5.45%)
Aug 11, 2012 3.800 3.950 3.600 3.670 4,259,557 +0.00(+0.00%)
Aug 10, 2012 3.800 3.950 3.600 3.670 4,261,557 -0.40(-9.83%)
Aug 09, 2012 4.020 4.180 3.820 4.070 2,661,895 +0.01(+0.25%)
Aug 08, 2012 4.110 4.500 3.650 4.060 4,691,694 -0.60(-12.88%)
Aug 07, 2012 4.530 4.860 4.530 4.660 1,534,146 +0.15(+3.33%)
Aug 06, 2012 4.640 4.780 4.510 4.510 1,519,436 -0.12(-2.59%)
Aug 03, 2012 4.510 4.740 4.410 4.630 1,426,643 +0.12(+2.66%)
Aug 02, 2012 4.300 4.700 4.160 4.510 2,007,302 +0.13(+2.97%)
Aug 01, 2012 4.810 4.820 4.250 4.380 3,869,016 -0.45(-9.32%)
Jul 31, 2012 4.970 4.970 4.800 4.830 1,712,357 -0.17(-3.40%)
Jul 30, 2012 5.060 5.130 4.940 5.000 988,405 -0.08(-1.57%)
Jul 27, 2012 4.990 5.080 4.890 5.080 979,116 +0.08(+1.70%)
Jul 26, 2012 5.150 5.150 4.860 4.995 1,674,045 -0.09(-1.87%)
Jul 25, 2012 5.110 5.150 4.950 5.090 1,085,013 +0.00(+0.00%)
Jul 24, 2012 5.170 5.250 5.000 5.090 1,650,122 -0.14(-2.68%)
Jul 23, 2012 5.150 5.360 5.100 5.230 1,321,606 -0.09(-1.69%)
Jul 20, 2012 5.060 5.360 5.045 5.320 2,331,332 +0.22(+4.31%)
Jul 19, 2012 5.330 5.330 4.780 5.100 3,204,576 -0.10(-1.92%)
Jul 18, 2012 5.280 5.400 5.110 5.200 2,331,880 -0.06(-1.14%)
Jul 17, 2012 5.460 5.580 5.000 5.260 4,129,069 -0.04(-0.75%)
Jul 16, 2012 4.970 5.340 4.830 5.300 3,936,771 +0.39(+7.94%)
Jul 14, 2012 4.970 5.180 4.880 4.910 2,732,305 +0.00(+0.00%)
Jul 13, 2012 4.970 5.180 4.880 4.910 2,731,574 +0.04(+0.82%)
Jul 12, 2012 4.780 4.940 4.610 4.870 2,525,380 +0.15(+3.18%)
Jul 11, 2012 4.890 4.940 4.380 4.720 3,710,595 -0.07(-1.46%)
Jul 10, 2012 4.890 5.050 4.750 4.790 4,589,533 +0.02(+0.42%)
Jul 09, 2012 4.660 5.250 4.510 4.770 8,155,723 +0.51(+11.97%)
Jul 06, 2012 3.940 4.280 3.935 4.260 3,663,915 +0.41(+10.65%)
Jul 05, 2012 3.760 3.940 3.760 3.850 1,836,285 +0.09(+2.39%)
Jul 03, 2012 3.800 3.880 3.730 3.760 894,294 -0.02(-0.53%)
Jul 02, 2012 3.650 3.810 3.649 3.780 1,462,702 +0.15(+4.13%)
Jun 30, 2012 3.580 3.700 3.500 3.630 1,026,327 +0.00(+0.00%)
Jun 29, 2012 3.580 3.700 3.500 3.630 1,033,431 +0.11(+3.12%)
Jun 28, 2012 3.680 3.680 3.450 3.520 1,403,288 -0.08(-2.22%)
Jun 27, 2012 3.780 3.810 3.578 3.600 1,398,862 -0.11(-2.96%)
Jun 26, 2012 3.670 3.940 3.650 3.710 2,067,908 +0.11(+3.06%)
Jun 25, 2012 3.500 3.602 3.440 3.600 1,004,887 +0.06(+1.69%)
Jun 22, 2012 3.410 3.590 3.380 3.540 1,477,782 +0.17(+5.04%)
Jun 21, 2012 3.590 3.590 3.350 3.370 1,228,577 -0.20(-5.60%)
Jun 20, 2012 3.680 3.750 3.550 3.570 798,655 -0.10(-2.72%)
Jun 19, 2012 3.610 3.710 3.570 3.670 1,308,171 +0.14(+3.97%)
Jun 18, 2012 3.330 3.670 3.330 3.530 2,229,091 +0.23(+6.97%)
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