ANTARES PHARMA (NQ: ATRS)
2.000 USD  +0.010 (+0.50%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2013 4.150 4.150 4.050 4.060 0 -0.09(-2.17%)
Sep 27, 2013 3.990 4.220 3.980 4.150 0 +0.19(+4.80%)
Sep 26, 2013 4.020 4.060 3.950 3.960 1,359,838 -0.05(-1.25%)
Sep 25, 2013 4.020 4.060 4.000 4.010 1,311,132 -0.02(-0.50%)
Sep 24, 2013 4.060 4.080 3.990 4.030 1,742,209 +0.02(+0.37%)
Sep 23, 2013 4.060 4.110 4.000 4.015 1,057,067 -0.04(-0.86%)
Sep 20, 2013 4.090 4.120 3.990 4.050 0 +0.03(+0.75%)
Sep 19, 2013 4.000 4.030 3.980 4.020 1,219,069 -0.01(-0.25%)
Sep 18, 2013 4.240 4.240 3.870 4.030 0 -0.20(-4.73%)
Sep 17, 2013 4.380 4.380 4.180 4.230 0 -0.13(-2.98%)
Sep 16, 2013 4.410 4.430 4.340 4.360 0 -0.02(-0.46%)
Sep 13, 2013 4.360 4.380 4.290 4.380 0 +0.04(+0.92%)
Sep 12, 2013 4.360 4.400 4.330 4.340 0 -0.04(-0.91%)
Sep 11, 2013 4.400 4.450 4.360 4.380 0 -0.01(-0.23%)
Sep 10, 2013 4.370 4.440 4.330 4.390 878,285 +0.02(+0.46%)
Sep 09, 2013 4.300 4.380 4.180 4.370 1,122,561 +0.09(+2.10%)
Sep 06, 2013 4.330 4.350 4.230 4.280 0 -0.04(-0.93%)
Sep 05, 2013 4.350 4.380 4.310 4.320 0 -0.04(-0.92%)
Sep 04, 2013 4.380 4.400 4.330 4.360 0 -0.02(-0.46%)
Sep 03, 2013 4.450 4.470 4.380 4.380 0 -0.02(-0.45%)
Aug 30, 2013 4.430 4.470 4.390 4.400 0 -0.03(-0.68%)
Aug 29, 2013 4.370 4.470 4.370 4.430 480,386 +0.05(+1.14%)
Aug 28, 2013 4.410 4.460 4.370 4.380 0 -0.03(-0.68%)
Aug 27, 2013 4.450 4.470 4.410 4.410 480,315 -0.07(-1.56%)
Aug 26, 2013 4.480 4.500 4.450 4.480 0 +0.00(+0.00%)
Aug 23, 2013 4.500 4.500 4.450 4.480 0 -0.01(-0.22%)
Aug 22, 2013 4.490 4.505 4.460 4.490 366,367 +0.04(+0.90%)
Aug 21, 2013 4.490 4.530 4.450 4.450 0 -0.04(-0.89%)
Aug 20, 2013 4.470 4.510 4.440 4.490 462,226 +0.04(+0.90%)
Aug 19, 2013 4.410 4.510 4.410 4.450 538,449 +0.04(+0.91%)
Aug 16, 2013 4.460 4.510 4.380 4.410 0 -0.08(-1.78%)
Aug 15, 2013 4.450 4.515 4.410 4.490 667,749 -0.01(-0.22%)
Aug 14, 2013 4.550 4.580 4.490 4.500 425,160 -0.06(-1.32%)
Aug 13, 2013 4.550 4.580 4.520 4.560 561,607 +0.01(+0.22%)
Aug 12, 2013 4.500 4.600 4.490 4.550 724,611 +0.01(+0.22%)
Aug 09, 2013 4.590 4.650 4.530 4.540 785,800 -0.03(-0.66%)
Aug 08, 2013 4.620 4.670 4.500 4.570 1,364,030 -0.01(-0.22%)
Aug 07, 2013 4.500 4.660 4.380 4.580 1,980,820 +0.14(+3.15%)
Aug 06, 2013 4.380 4.440 4.380 4.440 989,588 +0.05(+1.14%)
Aug 05, 2013 4.310 4.420 4.310 4.390 368,242 +0.04(+0.92%)
Aug 02, 2013 4.400 4.430 4.330 4.350 442,963 -0.07(-1.58%)
Aug 01, 2013 4.440 4.460 4.350 4.420 540,205 +0.00(+0.00%)
Jul 31, 2013 4.280 4.440 4.260 4.420 0 +0.14(+3.27%)
Jul 30, 2013 4.300 4.330 4.250 4.280 0 -0.02(-0.47%)
Jul 29, 2013 4.380 4.400 4.290 4.300 413,857 -0.06(-1.38%)
Jul 26, 2013 4.440 4.450 4.330 4.360 0 -0.08(-1.80%)
Jul 25, 2013 4.240 4.480 4.189 4.440 0 +0.21(+4.96%)
Jul 24, 2013 4.310 4.390 4.180 4.230 0 -0.07(-1.63%)
Jul 23, 2013 4.370 4.400 4.289 4.300 0 -0.10(-2.27%)
Jul 22, 2013 4.280 4.400 4.080 4.400 0 +0.07(+1.62%)
Jul 19, 2013 4.530 4.540 4.300 4.330 1,597,719 -0.22(-4.84%)
Jul 18, 2013 4.550 4.580 4.530 4.550 0 +0.00(+0.00%)
Jul 17, 2013 4.560 4.565 4.520 4.550 601,313 -0.01(-0.22%)
Jul 16, 2013 4.530 4.560 4.520 4.560 0 +0.02(+0.44%)
Jul 15, 2013 4.540 4.540 4.500 4.540 0 +0.00(+0.00%)
Jul 12, 2013 4.550 4.560 4.500 4.540 0 +0.00(+0.00%)
Jul 11, 2013 4.520 4.540 4.470 4.540 0 +0.04(+0.89%)
Jul 10, 2013 4.480 4.510 4.430 4.500 0 +0.00(+0.00%)
Jul 09, 2013 4.500 4.500 4.470 4.500 0 +0.00(+0.00%)
Jul 08, 2013 4.470 4.520 4.410 4.500 0 +0.05(+1.12%)
Jul 05, 2013 4.350 4.450 4.250 4.450 0 +0.18(+4.22%)
Jul 03, 2013 4.360 4.370 4.270 4.270 0 -0.08(-1.84%)
Jul 02, 2013 4.240 4.370 4.210 4.350 0 +0.12(+2.84%)
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