ANTARES PHARMA (NQ: ATRS)
2.000 USD  -0.040 (-1.96%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 2.040 2.085 1.930 2.000 748,149 -0.04(-1.96%)
Jul 24, 2015 2.070 2.111 2.040 2.040 498,018 -0.05(-2.39%)
Jul 23, 2015 2.130 2.170 2.080 2.090 357,426 -0.05(-2.34%)
Jul 22, 2015 2.160 2.190 2.130 2.140 274,417 -0.03(-1.38%)
Jul 21, 2015 2.100 2.270 2.090 2.170 476,441 +0.06(+2.84%)
Jul 20, 2015 2.190 2.210 2.110 2.110 632,223 -0.08(-3.65%)
Jul 17, 2015 2.240 2.270 2.180 2.190 531,537 -0.06(-2.67%)
Jul 16, 2015 2.250 432,127 -0.02(-0.88%)
Jul 15, 2015 2.290 2.350 2.260 2.270 347,668 -0.02(-0.87%)
Jul 14, 2015 2.260 2.305 2.250 2.290 441,116 +0.00(+0.22%)
Jul 13, 2015 2.260 2.300 2.230 2.285 475,530 +0.03(+1.11%)
Jul 10, 2015 2.180 2.260 2.180 2.260 646,795 +0.09(+4.15%)
Jul 09, 2015 2.130 2.180 2.070 2.170 631,286 +0.06(+2.84%)
Jul 08, 2015 2.060 2.180 2.045 2.110 1,101,667 +0.02(+0.96%)
Jul 07, 2015 2.110 2.140 2.060 2.090 1,070,638 -0.03(-1.42%)
Jul 06, 2015 2.100 2.175 2.100 2.120 835,040 -0.01(-0.47%)
Jul 02, 2015 2.130 2.130 2.130 0 -0.01(-0.47%)
Jul 01, 2015 2.080 2.195 2.080 2.140 854,934 +0.06(+2.88%)
Jun 30, 2015 2.110 2.170 2.060 2.080 1,238,609 -0.03(-1.42%)
Jun 29, 2015 2.200 2.250 2.110 2.110 575,087 -0.12(-5.38%)
Jun 26, 2015 2.240 2.290 2.220 2.230 2,002,271 -0.01(-0.45%)
Jun 25, 2015 2.240 2.260 2.220 2.240 659,690 -0.00(-0.22%)
Jun 24, 2015 2.330 2.345 2.240 2.245 743,616 -0.08(-3.65%)
Jun 23, 2015 2.400 2.410 2.320 2.330 568,313 -0.08(-3.32%)
Jun 22, 2015 2.400 2.425 2.365 2.410 700,535 +0.01(+0.42%)
Jun 19, 2015 2.470 2.470 2.380 2.400 817,847 -0.06(-2.44%)
Jun 18, 2015 2.540 2.570 2.450 2.460 947,810 +0.06(+2.50%)
Jun 17, 2015 2.410 2.428 2.370 2.400 366,266 +0.02(+0.84%)
Jun 16, 2015 2.400 2.420 2.360 2.380 743,952 -0.02(-0.83%)
Jun 15, 2015 2.370 2.410 2.310 2.400 679,045 +0.00(+0.00%)
Jun 12, 2015 2.440 2.465 2.400 2.400 650,675 -0.04(-1.64%)
Jun 11, 2015 2.540 2.560 2.430 2.440 905,872 -0.10(-3.94%)
Jun 10, 2015 2.450 2.600 2.425 2.540 1,129,902 +0.07(+2.83%)
Jun 09, 2015 2.480 2.480 2.380 2.470 757,206 +0.00(+0.00%)
Jun 08, 2015 2.380 2.480 2.320 2.470 1,022,533 +0.07(+2.92%)
Jun 05, 2015 2.300 2.400 2.250 2.400 899,799 +0.11(+4.80%)
Jun 04, 2015 2.270 2.310 2.230 2.290 733,003 -0.01(-0.43%)
Jun 03, 2015 2.260 2.300 2.210 2.300 794,480 +0.04(+1.77%)
Jun 02, 2015 2.140 2.260 2.100 2.260 809,071 +0.12(+5.61%)
Jun 01, 2015 2.190 2.190 2.110 2.140 945,217 +0.02(+0.94%)
May 29, 2015 2.190 2.240 2.110 2.120 2,638,117 -0.06(-2.75%)
May 28, 2015 2.270 2.300 2.180 2.180 1,496,839 +0.03(+1.40%)
May 27, 2015 2.120 2.160 2.050 2.150 1,278,540 +0.05(+2.38%)
May 26, 2015 2.150 2.190 2.090 2.100 821,818 -0.04(-1.87%)
May 22, 2015 2.140 2.140 2.140 0 +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%)
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