$2.01 -0.06 (%) Antares Pharma Inc - NASDAQ

Dec. 6, 2016 | 02:47 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATRS historical data

Date Open High Low Close Volume
12/5/20162.052.102.012.071,039,045
12/2/20161.912.061.912.03569,007
12/1/20162.022.031.911.93705,637
11/30/20162.052.051.952.02361,590
11/29/20162.012.062.002.02403,671
11/28/20162.052.091.991.991,220,964
11/25/20161.982.051.942.03669,490
11/23/20161.851.971.831.96421,818
11/22/20161.931.931.801.88366,629
11/21/20161.941.961.891.93503,416
11/18/20161.851.981.821.94926,878
11/17/20161.841.881.841.85143,217
11/16/20161.851.881.821.84354,214
11/15/20161.921.951.861.87519,651
11/14/20161.901.921.811.92580,058
11/11/20161.771.911.761.87615,128
11/10/20161.821.881.771.79865,538
11/9/20161.551.811.501.791,346,206
11/8/20161.611.681.601.67292,703
11/7/20161.561.671.561.63331,326
11/4/20161.481.571.481.53243,725
11/3/20161.571.701.411.50940,488
11/2/20161.671.701.611.62434,564
11/1/20161.751.751.661.69476,077
10/31/20161.731.761.691.76430,678
10/28/20161.771.771.681.71497,929
10/27/20161.751.771.731.75416,013
10/26/20161.701.771.651.73334,233
10/25/20161.651.721.651.69441,078
10/24/20161.711.711.651.66350,447
10/21/20161.691.741.691.71239,826
10/20/20161.721.721.681.70298,761
10/19/20161.791.801.701.71441,471
10/18/20161.631.781.631.77673,070
10/17/20161.671.721.631.67471,158
10/14/20161.731.741.671.68382,166
10/13/20161.721.751.681.73713,738
10/12/20161.801.801.701.72404,965
10/11/20161.801.841.761.78579,111
10/10/20161.761.821.761.801,070,372
10/7/20161.751.751.671.75589,836
10/6/20161.751.761.701.75457,592
10/5/20161.651.771.651.75743,342
10/4/20161.771.771.651.66649,564
10/3/20161.691.771.681.76442,713
9/30/20161.771.781.661.681,524,162
9/29/20161.771.851.741.771,495,740
9/28/20161.761.781.711.751,004,401
9/27/20161.661.751.641.731,150,699
9/26/20161.651.681.631.65682,445
9/23/20161.671.691.611.66702,969
9/22/20161.611.691.561.661,039,095
9/21/20161.571.671.561.61994,071
9/20/20161.551.791.551.602,490,545
9/19/20161.451.541.431.53926,369
9/16/20161.411.431.371.43604,283
9/15/20161.371.411.351.40848,505
9/14/20161.321.381.281.36640,015
9/13/20161.361.361.271.30558,313
9/12/20161.361.381.341.36359,630
9/9/20161.411.411.321.351,143,503
9/8/20161.371.431.361.391,030,826
9/7/20161.331.401.311.381,090,421
9/6/20161.241.321.241.31647,519
9/2/20161.221.271.201.26261,886
9/1/20161.211.231.171.21537,737
8/31/20161.271.271.211.22944,585
8/30/20161.171.281.161.261,104,426
8/29/20161.371.371.161.183,302,659
8/26/20161.451.491.381.411,371,161
8/25/20161.281.461.281.453,077,992
8/24/20161.321.341.241.271,359,366
8/23/20161.181.441.181.303,935,722
8/22/20161.121.191.101.161,048,025
8/19/20161.081.131.081.12379,772
8/18/20161.071.111.071.09297,730
8/17/20161.081.101.031.08401,191
8/16/20161.081.111.081.09310,391
8/15/20161.081.121.081.09270,684
8/12/20161.071.101.021.08464,319
8/11/20161.141.161.051.07469,550
8/10/20161.181.191.131.14348,561
8/9/20161.041.171.041.151,519,963
8/8/20161.101.111.071.07348,933
8/5/20161.101.131.071.10511,140
8/4/20161.131.131.081.09397,757
8/3/20161.081.121.071.11447,449
8/2/20161.031.091.011.08583,632
8/1/20161.001.051.001.03288,982
7/29/20161.011.031.001.00307,542
7/28/20160.981.050.981.02457,757
7/27/20161.011.021.001.00218,755
7/26/20161.001.021.001.01322,282
7/25/20161.021.021.001.00211,274
7/22/20161.001.020.981.01168,227
7/21/20161.001.021.001.00258,062
7/20/20161.001.030.981.00407,425
7/19/20161.041.071.001.00274,735
7/18/20161.031.051.021.04233,214
7/15/20161.001.031.001.02456,334
  • Showing 1-100 of 1,126 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center