ANTARES PHARMA (NQ: ATRS)
2.140 USD  +0.040 (+1.90%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2.110 2.170 2.080 2.140 1,628,335 +0.04(+1.90%)
May 21, 2015 2.110 2.110 2.080 2.100 936,351 +0.00(+0.00%)
May 20, 2015 2.140 2.150 2.080 2.100 593,315 -0.03(-1.41%)
May 19, 2015 2.140 2.170 2.100 2.130 433,556 -0.01(-0.47%)
May 18, 2015 2.150 2.170 2.070 2.140 903,650 +0.06(+2.88%)
May 15, 2015 2.170 2.170 2.080 2.080 923,226 -0.09(-4.15%)
May 14, 2015 2.180 2.220 2.120 2.170 596,091 +0.01(+0.46%)
May 13, 2015 2.100 2.160 2.100 2.160 573,961 +0.05(+2.37%)
May 12, 2015 2.200 2.210 2.100 2.110 805,806 -0.09(-4.09%)
May 11, 2015 2.100 2.220 2.100 2.200 617,164 +0.10(+4.76%)
May 08, 2015 2.150 2.210 2.080 2.100 694,459 -0.04(-1.87%)
May 07, 2015 2.160 2.160 2.080 2.140 914,824 +0.00(+0.00%)
May 06, 2015 2.150 2.250 2.050 2.140 4,834,195 -0.16(-6.96%)
May 05, 2015 2.400 2.400 2.250 2.300 615,395 -0.09(-3.77%)
May 04, 2015 2.400 2.500 2.350 2.390 482,265 -0.02(-0.83%)
May 01, 2015 2.750 2.750 2.410 2.410 544,323 -0.04(-1.63%)
Apr 30, 2015 2.540 2.560 2.360 2.450 1,337,238 -0.13(-5.04%)
Apr 29, 2015 2.580 2.640 2.560 2.580 363,116 -0.03(-1.15%)
Apr 28, 2015 2.640 2.700 2.530 2.610 552,138 -0.02(-0.76%)
Apr 27, 2015 2.720 2.780 2.610 2.630 642,372 -0.09(-3.31%)
Apr 24, 2015 2.760 2.780 2.710 2.720 592,571 -0.04(-1.45%)
Apr 23, 2015 2.760 2.780 2.720 2.760 294,914 -0.02(-0.72%)
Apr 22, 2015 2.780 2.810 2.750 2.780 303,649 +0.00(+0.00%)
Apr 21, 2015 2.870 2.910 2.760 2.780 545,443 -0.09(-3.14%)
Apr 20, 2015 2.760 2.870 2.740 2.870 678,779 +0.10(+3.61%)
Apr 17, 2015 2.950 2.960 2.730 2.770 1,308,165 -0.20(-6.73%)
Apr 16, 2015 2.940 3.040 2.930 2.970 652,917 +0.01(+0.34%)
Apr 15, 2015 2.950 2.960 2.850 2.960 377,469 +0.01(+0.34%)
Apr 14, 2015 2.960 2.960 2.860 2.950 409,488 -0.01(-0.34%)
Apr 13, 2015 2.940 2.970 2.870 2.960 436,132 +0.04(+1.37%)
Apr 10, 2015 2.880 2.980 2.850 2.920 695,966 +0.08(+2.82%)
Apr 09, 2015 2.810 2.880 2.755 2.840 424,892 +0.03(+1.07%)
Apr 08, 2015 2.690 2.840 2.680 2.810 694,773 +0.13(+4.85%)
Apr 07, 2015 2.680 2.750 2.680 2.680 266,817 -0.01(-0.37%)
Apr 06, 2015 2.640 2.690 2.620 2.690 212,628 +0.04(+1.51%)
Apr 02, 2015 2.650 2.650 2.650 0 +0.03(+1.15%)
Apr 01, 2015 2.690 2.750 2.500 2.620 650,032 -0.09(-3.32%)
Mar 31, 2015 2.650 2.740 2.620 2.710 643,252 +0.09(+3.44%)
Mar 30, 2015 2.580 2.640 2.520 2.620 499,671 +0.04(+1.55%)
Mar 27, 2015 2.570 2.650 2.550 2.580 442,870 +0.00(+0.00%)
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%)
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