ANTARES PHARMA (NQ: ATRS)
1.980 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 2.050 1.990 1,031,524 +0.08(+4.19%)
Oct 10, 2014 1.850 1.920 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%)
Oct 01, 2014 1.830 1.910 1.830 1.900 852,847 +0.07(+3.83%)
Sep 30, 2014 1.900 1.930 1.820 1.830 1,412,544 -0.04(-2.14%)
Sep 29, 2014 1.920 1.940 1.860 1.870 1,597,936 -0.08(-4.35%)
Sep 26, 2014 1.970 2.000 1.920 1.955 810,218 -0.01(-0.76%)
Sep 25, 2014 1.970 2.000 1.910 1.970 750,303 -0.01(-0.51%)
Sep 24, 2014 1.990 2.040 1.970 1.980 1,121,750 -0.02(-1.00%)
Sep 23, 2014 2.020 2.050 1.950 2.000 1,061,309 -0.04(-1.96%)
Sep 22, 2014 2.080 2.090 2.020 2.040 970,657 -0.04(-1.92%)
Sep 19, 2014 2.090 2.140 2.010 2.080 1,619,750 -0.01(-0.48%)
Sep 18, 2014 2.150 2.160 2.080 2.090 583,544 -0.05(-2.34%)
Sep 17, 2014 2.070 2.200 2.070 2.140 891,896 +0.06(+2.88%)
Sep 16, 2014 2.150 2.180 2.060 2.080 1,371,996 -0.08(-3.70%)
Sep 15, 2014 2.280 2.280 2.160 2.160 1,012,143 -0.12(-5.26%)
Sep 12, 2014 2.250 2.300 2.220 2.280 935,435 +0.02(+0.88%)
Sep 11, 2014 2.200 2.260 2.200 2.260 533,316 +0.05(+2.26%)
Sep 10, 2014 2.210 2.230 2.190 2.210 437,796 +0.01(+0.45%)
Sep 09, 2014 2.250 2.250 2.200 2.200 595,151 -0.06(-2.65%)
Sep 08, 2014 2.160 2.270 2.120 2.260 921,624 +0.11(+5.12%)
Sep 05, 2014 2.110 2.165 2.110 2.150 465,815 +0.03(+1.42%)
Sep 04, 2014 2.140 2.150 2.100 2.120 886,531 -0.04(-1.85%)
Sep 03, 2014 2.280 2.290 2.160 2.160 740,478 -0.11(-4.85%)
Sep 02, 2014 2.370 2.370 2.220 2.270 1,298,018 -0.08(-3.40%)
Aug 29, 2014 2.350 2.350 2.350 0 +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%)
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