ANTARES PHARMA (NQ: ATRS)
1.010 USD  -0.110 (-9.83%)
Streaming Delayed Price  /  Updated: 12:32 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 1.100 1.120 1.080 1.120 1,075,839 +0.02(+1.82%)
Apr 29, 2016 1.060 1.160 1.060 1.100 1,434,258 +0.00(+0.00%)
Apr 28, 2016 1.030 1.145 1.030 1.100 1,583,563 +0.06(+5.77%)
Apr 27, 2016 1.010 1.045 0.9902 1.040 550,395 +0.03(+2.97%)
Apr 26, 2016 1.000 1.030 0.9819 1.010 885,630 +0.00(+0.00%)
Apr 25, 2016 1.030 1.040 0.9801 1.010 2,685,913 -0.01(-0.98%)
Apr 22, 2016 0.9200 1.040 0.9000 1.020 1,706,827 +0.10(+10.88%)
Apr 21, 2016 0.8900 0.9298 0.8799 0.9199 489,297 +0.03(+3.56%)
Apr 20, 2016 0.8800 0.9100 0.8630 0.8883 249,692 +0.00(+0.10%)
Apr 19, 2016 0.8710 0.9135 0.8600 0.8874 329,635 -0.00(-0.29%)
Apr 18, 2016 0.8700 0.9000 0.8600 0.8900 284,016 +0.01(+0.99%)
Apr 15, 2016 0.8900 0.9200 0.8610 0.8813 259,406 -0.02(-2.69%)
Apr 14, 2016 0.8900 0.9392 0.8600 0.9057 417,938 +0.02(+1.76%)
Apr 13, 2016 0.8556 0.8900 0.8500 0.8900 374,722 +0.03(+3.90%)
Apr 12, 2016 0.8600 0.8796 0.8200 0.8566 601,155 +0.01(+0.61%)
Apr 11, 2016 0.9100 0.9100 0.8500 0.8514 393,302 -0.05(-5.39%)
Apr 08, 2016 0.9000 0.9150 0.8560 0.8999 611,093 +0.02(+2.13%)
Apr 07, 2016 0.8986 0.9182 0.8800 0.8811 440,293 -0.02(-2.10%)
Apr 06, 2016 0.8360 0.9000 0.8320 0.9000 450,415 +0.05(+5.84%)
Apr 05, 2016 0.9400 0.9405 0.8501 0.8503 850,301 -0.07(-7.59%)
Apr 04, 2016 0.9300 0.9400 0.9100 0.9201 811,745 +0.01(+1.19%)
Apr 01, 2016 0.8584 0.9298 0.8244 0.9093 1,051,535 +0.04(+4.51%)
Mar 31, 2016 0.8510 0.9026 0.8510 0.8701 1,950,047 +0.01(+1.09%)
Mar 30, 2016 0.7900 0.8699 0.7840 0.8607 1,691,410 +0.09(+11.78%)
Mar 29, 2016 0.7550 0.7863 0.7400 0.7700 1,255,273 +0.04(+4.76%)
Mar 28, 2016 0.7200 0.7400 0.7020 0.7350 1,187,601 +0.02(+3.11%)
Mar 24, 2016 0.7128 0.7128 0.7128 0 -0.02(-2.36%)
Mar 23, 2016 0.8000 0.8482 0.7300 0.7300 1,123,338 -0.04(-5.19%)
Mar 22, 2016 0.8200 0.8450 0.7620 0.7700 1,048,022 -0.03(-3.64%)
Mar 21, 2016 0.7500 0.8187 0.7440 0.7991 1,654,309 +0.07(+9.48%)
Mar 18, 2016 0.7200 0.7360 0.7001 0.7299 1,489,235 +0.01(+1.38%)
Mar 17, 2016 0.7110 0.7680 0.7000 0.7200 5,447,174 +0.01(+2.03%)
Mar 16, 2016 0.8000 0.8200 0.7000 0.7057 1,293,846 -0.07(-9.53%)
Mar 15, 2016 0.8700 0.8800 0.7676 0.7800 1,352,366 -0.09(-10.12%)
Mar 14, 2016 0.8716 0.9066 0.8410 0.8678 718,322 -0.00(-0.26%)
Mar 11, 2016 0.8800 0.9200 0.8500 0.8701 957,482 -0.01(-1.02%)
Mar 10, 2016 0.9400 0.9500 0.8515 0.8791 573,130 -0.02(-2.32%)
Mar 09, 2016 0.9400 0.9649 0.8600 0.9000 1,294,053 -0.02(-2.17%)
Mar 08, 2016 1.000 1.040 0.9200 0.9200 688,681 -0.07(-7.40%)
Mar 07, 2016 0.9500 0.9980 0.9250 0.9935 666,742 +0.04(+4.55%)
Mar 04, 2016 0.9800 0.9800 0.9305 0.9503 864,440 -0.02(-2.31%)
Mar 03, 2016 0.9700 1.010 0.9503 0.9728 746,415 -0.01(-1.00%)
Mar 02, 2016 0.9300 1.010 0.9300 0.9826 776,772 +0.04(+4.65%)
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