ANTARES PHARMA (NQ: ATRS)
1.870 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 4.120 4.140 4.050 4.060 796,185 -0.03(-0.73%)
May 30, 2013 4.040 4.110 4.030 4.090 523,444 +0.07(+1.74%)
May 29, 2013 4.080 4.100 4.020 4.020 765,157 -0.06(-1.47%)
May 28, 2013 4.160 4.200 4.060 4.080 963,934 -0.03(-0.73%)
May 24, 2013 4.050 4.120 4.000 4.110 0 +0.06(+1.48%)
May 23, 2013 3.900 4.060 3.870 4.050 0 +0.09(+2.27%)
May 22, 2013 4.060 4.140 3.940 3.960 1,462,249 -0.10(-2.46%)
May 21, 2013 4.110 4.130 4.020 4.060 0 -0.03(-0.73%)
May 20, 2013 4.080 4.160 4.050 4.090 0 +0.03(+0.74%)
May 17, 2013 4.000 4.070 3.990 4.060 0 +0.08(+2.01%)
May 16, 2013 4.010 4.030 3.920 3.980 1,221,046 -0.02(-0.50%)
May 15, 2013 4.000 4.000 3.930 4.000 0 +0.22(+5.82%)
May 13, 2013 3.770 3.870 3.730 3.780 0 +0.00(+0.00%)
May 10, 2013 3.650 3.800 3.650 3.780 0 +0.11(+3.00%)
May 09, 2013 3.710 3.730 3.670 3.670 0 -0.07(-1.87%)
May 08, 2013 3.780 3.800 3.680 3.740 0 -0.12(-3.11%)
May 07, 2013 3.950 3.980 3.820 3.860 0 -0.07(-1.78%)
May 06, 2013 4.000 4.100 3.920 3.930 0 -0.03(-0.76%)
May 03, 2013 3.800 3.970 3.760 3.960 0 +0.20(+5.32%)
May 02, 2013 3.650 3.820 3.650 3.760 0 +0.11(+3.01%)
May 01, 2013 3.800 3.810 3.650 3.650 0 -0.14(-3.69%)
Apr 30, 2013 3.820 3.860 3.730 3.790 0 -0.03(-0.79%)
Apr 29, 2013 3.900 3.929 3.810 3.820 780,416 -0.06(-1.55%)
Apr 26, 2013 3.820 3.900 3.770 3.880 1,453,053 +0.09(+2.37%)
Apr 25, 2013 3.570 3.800 3.550 3.790 1,661,726 +0.24(+6.76%)
Apr 24, 2013 3.510 3.585 3.495 3.550 680,554 +0.04(+1.14%)
Apr 23, 2013 3.540 3.560 3.490 3.510 1,184,226 -0.02(-0.57%)
Apr 22, 2013 3.590 3.590 3.500 3.530 637,632 -0.04(-1.12%)
Apr 19, 2013 3.500 3.590 3.490 3.570 578,759 +0.07(+2.00%)
Apr 18, 2013 3.530 3.545 3.470 3.500 653,851 -0.04(-1.13%)
Apr 17, 2013 3.520 3.580 3.460 3.540 973,875 -0.01(-0.28%)
Apr 16, 2013 3.510 3.560 3.435 3.550 1,020,261 +0.07(+2.01%)
Apr 15, 2013 3.630 3.630 3.480 3.480 1,247,970 -0.15(-4.13%)
Apr 12, 2013 3.550 3.630 3.520 3.630 1,104,279 +0.06(+1.68%)
Apr 11, 2013 3.530 3.600 3.470 3.570 999,964 +0.05(+1.42%)
Apr 10, 2013 3.500 3.560 3.500 3.520 739,054 +0.01(+0.28%)
Apr 09, 2013 3.460 3.560 3.440 3.510 942,851 +0.06(+1.74%)
Apr 08, 2013 3.490 3.530 3.410 3.450 581,765 -0.05(-1.43%)
Apr 05, 2013 3.400 3.520 3.400 3.500 739,335 +0.07(+2.04%)
Apr 04, 2013 3.500 3.510 3.400 3.430 999,230 -0.07(-2.00%)
Apr 03, 2013 3.600 3.600 3.500 3.500 652,020 -0.02(-0.57%)
Apr 02, 2013 3.560 3.580 3.500 3.520 630,474 -0.01(-0.28%)
Apr 01, 2013 3.570 3.600 3.500 3.530 929,438 -0.05(-1.40%)
Mar 28, 2013 3.550 3.590 3.500 3.580 1,324,549 +0.04(+1.13%)
Mar 27, 2013 3.500 3.580 3.470 3.540 1,026,362 +0.04(+1.14%)
Mar 26, 2013 3.610 3.640 3.480 3.500 997,602 -0.08(-2.23%)
Mar 25, 2013 3.670 3.710 3.510 3.580 1,131,999 -0.04(-1.10%)
Mar 22, 2013 3.480 3.640 3.480 3.620 1,384,199 +0.15(+4.32%)
Mar 21, 2013 3.400 3.480 3.400 3.470 805,589 +0.07(+2.06%)
Mar 20, 2013 3.460 3.480 3.370 3.400 697,656 -0.05(-1.45%)
Mar 19, 2013 3.440 3.460 3.390 3.450 731,481 -0.01(-0.29%)
Mar 18, 2013 3.430 3.480 3.400 3.460 567,189 -0.02(-0.57%)
Mar 15, 2013 3.490 3.500 3.400 3.480 1,062,459 +0.00(+0.00%)
Mar 14, 2013 3.430 3.510 3.410 3.480 646,385 +0.03(+0.87%)
Mar 13, 2013 3.590 3.620 3.430 3.450 1,137,296 -0.15(-4.17%)
Mar 12, 2013 3.680 3.700 3.550 3.600 721,911 -0.10(-2.70%)
Mar 11, 2013 3.620 3.730 3.600 3.700 514,059 +0.06(+1.65%)
Mar 08, 2013 3.800 3.800 3.510 3.640 996,990 -0.16(-4.21%)
Mar 07, 2013 3.760 3.800 3.730 3.800 623,518 +0.04(+1.06%)
Mar 06, 2013 3.650 3.800 3.620 3.760 903,481 +0.11(+3.01%)
Mar 05, 2013 3.520 3.650 3.510 3.650 838,410 +0.13(+3.69%)
Mar 04, 2013 3.480 3.520 3.450 3.520 569,842 +0.02(+0.57%)
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