ANTARES PHARMA (NQ: ATRS)
2.630 USD  +0.030 (+1.15%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2.630 2.655 2.550 2.630 1,857,237 +0.03(+1.15%)
Dec 18, 2014 2.560 2.600 2.533 2.600 763,482 +0.06(+2.36%)
Dec 17, 2014 2.360 2.540 2.360 2.540 1,796,713 +0.17(+7.17%)
Dec 16, 2014 2.370 1,281,863 +0.04(+1.72%)
Dec 15, 2014 2.420 2.510 2.330 2.330 2,342,625 -0.07(-2.92%)
Dec 12, 2014 2.410 2.489 2.390 2.400 1,016,826 -0.05(-2.04%)
Dec 11, 2014 2.460 2.520 2.340 2.450 676,848 -0.01(-0.41%)
Dec 10, 2014 2.460 2.560 2.440 2.460 1,708,978 +0.00(+0.00%)
Dec 09, 2014 2.450 2.550 2.430 2.460 2,203,970 -0.01(-0.40%)
Dec 08, 2014 2.520 2.590 2.470 2.470 1,515,317 -0.05(-1.98%)
Dec 05, 2014 2.480 2.550 2.480 2.520 1,067,228 +0.07(+2.86%)
Dec 04, 2014 2.390 2.490 2.380 2.450 740,086 +0.05(+2.08%)
Dec 03, 2014 2.370 2.500 2.360 2.400 1,988,008 +0.04(+1.69%)
Dec 02, 2014 2.300 2.410 2.281 2.360 894,244 +0.06(+2.61%)
Dec 01, 2014 2.300 2.410 2.290 2.300 1,250,521 +0.00(+0.00%)
Nov 28, 2014 2.320 2.390 2.290 2.300 523,494 -0.01(-0.43%)
Nov 26, 2014 2.310 2.310 2.310 0 +0.01(+0.43%)
Nov 25, 2014 2.290 2.410 2.250 2.300 1,263,424 +0.00(+0.00%)
Nov 24, 2014 2.230 2.330 2.215 2.300 957,026 +0.06(+2.68%)
Nov 21, 2014 2.330 2.340 2.230 2.240 692,759 -0.05(-2.18%)
Nov 20, 2014 2.180 2.310 2.180 2.290 1,141,640 +0.09(+4.09%)
Nov 19, 2014 2.250 2.280 2.170 2.200 702,154 -0.06(-2.65%)
Nov 18, 2014 2.270 2.310 2.250 2.260 485,939 -0.02(-0.88%)
Nov 17, 2014 2.300 2.320 2.070 2.280 1,481,431 -0.02(-0.87%)
Nov 14, 2014 2.310 2.320 2.260 2.300 702,751 +0.00(+0.00%)
Nov 13, 2014 2.350 2.360 2.260 2.300 692,558 -0.04(-1.71%)
Nov 12, 2014 2.270 2.350 2.260 2.340 696,407 +0.04(+1.74%)
Nov 11, 2014 2.200 2.350 2.200 2.300 1,195,570 +0.08(+3.60%)
Nov 10, 2014 2.180 2.280 2.120 2.220 1,696,775 +0.05(+2.30%)
Nov 07, 2014 2.150 2.170 2.050 2.170 1,252,547 +0.02(+0.93%)
Nov 06, 2014 2.160 2.190 2.040 2.150 1,025,851 -0.01(-0.46%)
Nov 05, 2014 2.110 2.180 2.060 2.160 827,851 +0.06(+2.86%)
Nov 04, 2014 2.070 2.120 2.050 2.100 330,804 +0.01(+0.48%)
Nov 03, 2014 2.060 2.130 2.040 2.090 443,549 +0.02(+0.97%)
Oct 31, 2014 2.110 2.190 2.040 2.070 869,724 +0.00(+0.00%)
Oct 30, 2014 2.000 2.070 2.000 2.070 931,004 +0.05(+2.48%)
Oct 29, 2014 2.050 2.070 2.000 2.020 614,084 -0.01(-0.49%)
Oct 28, 2014 2.000 2.085 1.970 2.030 671,301 +0.03(+1.50%)
Oct 27, 2014 2.030 2.030 2.030 2.000 533,907 -0.03(-1.48%)
Oct 24, 2014 1.980 2.040 1.950 2.030 465,902 +0.02(+1.00%)
Oct 23, 2014 2.000 2.050 1.970 2.010 592,176 +0.03(+1.52%)
Oct 22, 2014 2.080 1.970 1.980 1,231,800 -0.02(-1.00%)
Oct 21, 2014 2.010 2.030 1.930 2.000 792,086 +0.01(+0.50%)
Oct 20, 2014 2.000 2.000 1.920 1.990 624,605 -0.01(-0.50%)
Oct 17, 2014 2.000 2.000 962,687 -0.16(-7.41%)
Oct 16, 2014 1.990 2.200 1.990 2.160 1,630,440 +0.07(+3.35%)
Oct 15, 2014 1.980 2.120 1.950 2.090 818,567 +0.06(+2.96%)
Oct 14, 2014 2.020 2.030 1.960 2.030 874,367 +0.04(+2.01%)
Oct 13, 2014 1.920 2.050 1.890 1.990 1,031,524 +0.08(+4.19%)
Oct 10, 2014 1.850 1.940 1.850 1.910 661,814 +0.03(+1.60%)
Oct 09, 2014 1.980 2.000 1.870 1.880 889,391 -0.09(-4.57%)
Oct 08, 2014 1.950 1.980 1.870 1.970 589,357 +0.03(+1.55%)
Oct 07, 2014 1.980 2.040 1.930 1.940 516,916 -0.06(-3.24%)
Oct 06, 2014 2.070 2.079 2.000 2.005 1,131,276 -0.02(-0.74%)
Oct 03, 2014 1.940 2.040 1.920 2.020 1,242,006 +0.11(+5.76%)
Oct 02, 2014 1.910 1.950 1.881 1.910 1,474,406 +0.01(+0.53%)
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