ANTARES PHARMA (NQ: ATRS)
2.600 USD  +0.020 (+0.78%)
Streaming Delayed Price  /  Updated: 12:02 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 2.550 2.650 2.520 2.580 425,801 +0.01(+0.39%)
Mar 25, 2015 2.660 2.680 2.560 2.570 442,882 -0.08(-3.02%)
Mar 24, 2015 2.640 2.700 2.610 2.650 436,666 -0.02(-0.75%)
Mar 23, 2015 2.680 2.700 2.600 2.670 417,735 +0.00(+0.00%)
Mar 20, 2015 2.720 2.740 2.630 2.670 645,786 -0.02(-0.74%)
Mar 19, 2015 2.660 2.700 2.630 2.690 485,961 +0.03(+1.13%)
Mar 18, 2015 2.660 2.690 2.630 2.660 200,498 -0.01(-0.37%)
Mar 17, 2015 2.670 2.700 2.600 2.670 416,776 +0.00(+0.00%)
Mar 16, 2015 2.660 2.700 2.610 2.670 502,680 +0.02(+0.75%)
Mar 13, 2015 2.680 2.680 2.550 2.650 711,705 -0.03(-1.12%)
Mar 12, 2015 2.640 2.760 2.520 2.680 1,183,288 +0.02(+0.75%)
Mar 11, 2015 2.620 2.735 2.590 2.660 806,085 +0.04(+1.53%)
Mar 10, 2015 2.590 2.700 2.560 2.620 747,288 -0.03(-1.13%)
Mar 09, 2015 2.700 2.730 2.640 2.650 474,200 -0.04(-1.49%)
Mar 06, 2015 2.730 2.760 2.610 2.690 991,219 -0.07(-2.54%)
Mar 05, 2015 2.690 2.820 2.670 2.760 797,931 +0.06(+2.22%)
Mar 04, 2015 2.730 2.600 2.700 970,719 +0.05(+1.89%)
Mar 03, 2015 2.660 2.650 430,601 +0.02(+0.76%)
Mar 02, 2015 2.620 2.660 2.600 2.630 604,524 +0.02(+0.77%)
Feb 27, 2015 2.650 2.670 2.600 2.610 402,881 -0.04(-1.51%)
Feb 26, 2015 2.650 875,406 -0.02(-0.56%)
Feb 25, 2015 2.660 2.700 2.610 2.665 1,227,404 +0.16(+6.18%)
Feb 24, 2015 2.590 2.590 2.480 2.510 436,393 -0.09(-3.46%)
Feb 23, 2015 2.580 2.610 2.500 2.600 660,370 +0.01(+0.39%)
Feb 20, 2015 2.600 2.600 2.520 2.590 448,552 +0.00(+0.00%)
Feb 19, 2015 2.500 2.625 2.490 2.590 568,287 +0.07(+2.78%)
Feb 18, 2015 2.470 2.540 2.470 2.520 280,644 +0.04(+1.61%)
Feb 17, 2015 2.450 2.490 2.360 2.480 516,323 +0.03(+1.22%)
Feb 13, 2015 2.450 2.450 2.450 0 +0.05(+2.08%)
Feb 12, 2015 2.380 2.410 2.340 2.400 375,555 +0.03(+1.27%)
Feb 11, 2015 2.320 2.420 2.310 2.370 381,966 +0.01(+0.42%)
Feb 10, 2015 2.370 2.410 2.310 2.360 475,971 +0.02(+0.85%)
Feb 09, 2015 2.400 2.420 2.320 2.340 667,629 -0.08(-3.31%)
Feb 06, 2015 2.480 2.480 2.380 2.420 556,410 -0.07(-2.81%)
Feb 05, 2015 2.320 2.490 2.320 2.490 899,253 +0.17(+7.33%)
Feb 04, 2015 2.320 2.340 2.280 2.320 837,968 -0.02(-0.85%)
Feb 03, 2015 2.330 2.370 2.290 2.340 650,689 +0.01(+0.43%)
Feb 02, 2015 2.350 2.380 2.280 2.330 877,705 -0.01(-0.43%)
Jan 30, 2015 2.350 2.380 2.300 2.340 685,829 -0.04(-1.68%)
Jan 29, 2015 2.260 2.380 2.250 2.380 629,356 +0.11(+4.85%)
Jan 28, 2015 2.360 2.370 2.261 2.270 942,251 -0.08(-3.40%)
Jan 27, 2015 2.320 2.370 2.320 2.350 391,866 +0.01(+0.43%)
Jan 26, 2015 2.350 2.380 2.310 2.340 690,146 -0.01(-0.43%)
Jan 23, 2015 2.340 2.390 2.280 2.350 1,034,725 +0.02(+0.86%)
Jan 22, 2015 2.340 2.330 901,473 +0.03(+1.30%)
Jan 21, 2015 2.350 2.370 2.300 2.300 472,207 -0.06(-2.54%)
Jan 20, 2015 2.400 2.410 2.310 2.360 933,363 -0.05(-2.07%)
Jan 16, 2015 2.280 2.420 2.220 2.410 748,904 +0.11(+4.78%)
Jan 15, 2015 2.460 2.290 2.300 1,532,156 -0.16(-6.50%)
Jan 14, 2015 2.470 2.485 2.395 2.460 667,178 +0.00(+0.00%)
Jan 13, 2015 2.460 1,532,474 -0.15(-5.75%)
Jan 12, 2015 2.680 2.690 2.580 2.610 779,914 -0.06(-2.25%)
Jan 09, 2015 2.700 2.718 2.621 2.670 729,203 -0.05(-1.84%)
Jan 08, 2015 2.740 2.770 2.670 2.720 490,775 +0.01(+0.37%)
Jan 07, 2015 2.690 2.720 2.630 2.710 688,634 +0.02(+0.93%)
Jan 06, 2015 2.670 2.780 2.640 2.685 1,909,902 +0.04(+1.32%)
Jan 05, 2015 2.590 2.680 2.560 2.650 1,122,441 +0.06(+2.32%)
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