ANTARES PHARMA (NQ: ATRS)
2.180 USD  -0.030 (-1.36%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 2.660 2.730 2.620 2.710 1,952,730 +0.04(+1.50%)
Jun 30, 2014 2.720 2.738 2.590 2.670 2,253,019 -0.05(-1.84%)
Jun 27, 2014 2.700 2.760 2.700 2.720 1,961,727 +0.01(+0.37%)
Jun 26, 2014 2.700 2.760 2.690 2.710 1,591,188 -0.01(-0.37%)
Jun 25, 2014 2.740 2.820 2.700 2.720 2,156,719 -0.04(-1.27%)
Jun 24, 2014 2.990 2.990 2.700 2.755 3,278,564 -0.25(-8.47%)
Jun 23, 2014 3.050 3.060 3.000 3.010 536,454 -0.03(-0.99%)
Jun 20, 2014 3.090 3.090 3.010 3.040 816,454 -0.02(-0.65%)
Jun 19, 2014 3.110 3.170 3.020 3.060 918,379 -0.05(-1.61%)
Jun 18, 2014 3.140 3.150 3.050 3.110 533,682 -0.05(-1.58%)
Jun 17, 2014 3.110 3.160 3.050 3.160 630,249 +0.07(+2.27%)
Jun 16, 2014 3.040 3.200 3.030 3.090 639,630 +0.02(+0.65%)
Jun 13, 2014 3.130 3.130 3.020 3.070 726,037 -0.03(-0.97%)
Jun 12, 2014 3.160 3.160 3.070 3.100 637,910 -0.05(-1.59%)
Jun 11, 2014 3.060 3.180 3.043 3.150 1,286,498 +0.10(+3.28%)
Jun 10, 2014 3.060 3.100 3.010 3.050 755,084 -0.02(-0.65%)
Jun 06, 2014 2.960 3.100 2.930 3.070 963,436 +0.16(+5.50%)
Jun 05, 2014 2.850 3.000 2.830 2.910 903,098 +0.06(+2.11%)
Jun 04, 2014 2.900 2.900 2.810 2.850 642,641 -0.04(-1.38%)
Jun 03, 2014 2.870 2.970 2.750 2.890 1,083,791 +0.02(+0.70%)
Jun 02, 2014 2.940 2.970 2.820 2.870 995,223 -0.08(-2.71%)
May 30, 2014 3.100 3.120 2.950 2.950 1,142,291 -0.14(-4.53%)
May 29, 2014 3.140 3.170 3.060 3.090 812,235 -0.05(-1.59%)
May 28, 2014 3.100 3.200 3.060 3.140 830,483 +0.04(+1.29%)
May 27, 2014 3.010 3.135 2.900 3.100 972,458 +0.10(+3.33%)
May 23, 2014 3.000 3.000 3.000 0 +0.00(+0.17%)
May 22, 2014 3.000 3.010 2.910 2.995 528,689 +0.03(+0.84%)
May 21, 2014 2.950 3.000 2.900 2.970 842,088 +0.04(+1.37%)
May 20, 2014 2.880 2.950 2.830 2.930 1,224,866 +0.08(+2.63%)
May 19, 2014 2.920 2.930 2.830 2.855 1,136,772 -0.08(-2.56%)
May 16, 2014 2.870 2.930 2.800 2.930 776,918 +0.05(+1.74%)
May 15, 2014 2.920 2.950 2.830 2.880 776,810 -0.06(-2.04%)
May 14, 2014 3.090 3.120 2.940 2.940 1,197,163 -0.16(-5.16%)
May 13, 2014 3.150 3.170 3.080 3.100 1,183,635 -0.05(-1.59%)
May 12, 2014 3.070 3.150 2.980 3.150 2,223,620 +0.09(+2.94%)
May 09, 2014 2.750 3.070 2.650 3.060 3,248,352 +0.24(+8.51%)
May 08, 2014 2.820 2.920 2.760 2.820 2,642,045 +0.03(+1.08%)
May 07, 2014 2.910 2.910 2.770 2.790 1,614,447 -0.13(-4.45%)
May 06, 2014 2.810 2.970 2.770 2.920 1,550,768 +0.11(+3.91%)
May 05, 2014 2.690 2.820 2.430 2.810 1,861,743 +0.07(+2.55%)
May 02, 2014 2.810 2.830 2.720 2.740 1,025,569 -0.05(-1.79%)
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