ANTARES PHARMA (NQ: ATRS)
2.350 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 2.120 2.370 2.120 2.350 2,112,910 +0.22(+10.33%)
Aug 28, 2014 2.090 2.150 2.070 2.130 1,225,063 +0.04(+1.91%)
Aug 27, 2014 2.100 2.130 2.060 2.090 810,520 -0.03(-1.42%)
Aug 26, 2014 2.040 2.120 2.020 2.120 896,193 +0.09(+4.43%)
Aug 25, 2014 2.050 2.097 2.020 2.030 965,590 -0.01(-0.49%)
Aug 22, 2014 2.080 2.115 2.030 2.040 1,132,730 -0.04(-1.92%)
Aug 21, 2014 2.030 2.100 2.010 2.080 740,997 +0.04(+1.96%)
Aug 20, 2014 2.030 2.060 2.020 2.040 790,498 -0.02(-0.97%)
Aug 19, 2014 2.120 2.150 2.050 2.060 826,331 -0.07(-3.29%)
Aug 18, 2014 2.170 2.170 2.105 2.130 547,136 -0.01(-0.47%)
Aug 15, 2014 2.200 2.200 2.140 2.140 1,173,567 -0.03(-1.38%)
Aug 14, 2014 2.020 2.170 2.020 2.170 1,496,160 +0.14(+6.90%)
Aug 13, 2014 1.980 2.010 1.950 2.030 1,202,161 +0.07(+3.57%)
Aug 12, 2014 2.000 2.010 1.960 1.960 480,910 -0.03(-1.51%)
Aug 11, 2014 2.040 2.040 1.970 1.990 810,916 +0.00(+0.00%)
Aug 08, 2014 2.020 2.040 1.940 1.990 1,302,167 -0.05(-2.45%)
Aug 07, 2014 2.100 2.100 1.930 2.040 2,000,021 -0.07(-3.32%)
Aug 06, 2014 2.010 2.130 2.000 2.110 1,183,910 +0.07(+3.43%)
Aug 05, 2014 2.020 2.070 2.010 2.040 664,050 -0.01(-0.49%)
Aug 04, 2014 1.940 2.050 1.890 2.050 1,211,263 +0.11(+5.67%)
Aug 01, 2014 2.030 2.140 1.930 1.940 1,750,379 -0.10(-4.90%)
Jul 31, 2014 2.000 2.050 1.950 2.040 1,584,458 +0.07(+3.55%)
Jul 30, 2014 1.990 2.000 1.930 1.970 1,554,375 +0.01(+0.51%)
Jul 29, 2014 1.990 2.060 1.940 1.960 2,241,237 -0.01(-0.51%)
Jul 28, 2014 2.070 2.080 1.870 1.970 2,693,100 -0.08(-3.90%)
Jul 25, 2014 2.100 2.120 2.000 2.050 2,518,024 -0.05(-2.38%)
Jul 24, 2014 2.210 2.230 2.070 2.100 1,760,609 -0.08(-3.67%)
Jul 23, 2014 2.210 2.260 2.170 2.180 1,806,748 -0.03(-1.36%)
Jul 22, 2014 2.260 2.290 2.200 2.210 488,938 -0.02(-0.90%)
Jul 21, 2014 2.300 2.300 2.230 2.230 853,139 -0.06(-2.62%)
Jul 18, 2014 2.220 2.330 2.200 2.290 1,147,000 +0.10(+4.57%)
Jul 17, 2014 2.230 2.330 2.150 2.190 2,169,394 -0.07(-3.10%)
Jul 16, 2014 2.430 2.448 2.040 2.260 3,781,588 -0.18(-7.38%)
Jul 15, 2014 2.490 2.570 2.430 2.440 1,336,490 -0.06(-2.40%)
Jul 14, 2014 2.550 2.550 2.400 2.500 2,100,530 -0.04(-1.57%)
Jul 11, 2014 2.610 2.640 2.520 2.540 1,270,120 -0.07(-2.68%)
Jul 10, 2014 2.620 2.660 2.540 2.610 1,212,669 -0.06(-2.25%)
Jul 09, 2014 2.650 2.710 2.640 2.670 1,044,061 +0.03(+1.14%)
Jul 08, 2014 2.630 2.670 2.510 2.640 1,672,973 +0.00(+0.00%)
Jul 07, 2014 2.850 2.870 2.620 2.640 1,623,846 -0.20(-7.04%)
Jul 03, 2014 2.840 2.840 2.840 0 -0.01(-0.35%)
Jul 02, 2014 2.830 2.870 2.750 2.850 1,523,327 +0.14(+5.17%)
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