$0.91 0.00 (%) Antares Pharma Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATRS historical data

Date Open High Low Close Volume
2/12/20160.930.940.880.91451,108
2/11/20160.900.910.870.91805,115
2/10/20160.971.010.890.90689,588
2/9/20160.961.030.950.97291,160
2/8/20161.071.070.960.99754,544
2/5/20161.101.141.041.08763,133
2/4/20161.101.151.101.11317,634
2/3/20161.171.201.101.11592,142
2/2/20161.171.221.161.17483,267
2/1/20161.231.231.161.19680,408
1/29/20161.171.241.161.232,615,910
1/28/20161.151.221.131.191,840,368
1/27/20161.201.211.101.151,573,738
1/26/20161.111.251.101.222,803,794
1/25/20161.021.111.011.091,235,074
1/22/20161.001.040.991.04763,456
1/21/20160.961.010.920.99543,011
1/20/20160.940.950.880.95975,125
1/19/20160.940.950.920.95908,096
1/15/20160.940.950.910.95807,785
1/14/20160.961.000.910.97942,790
1/13/20161.001.030.910.951,311,009
1/12/20160.971.010.951.00945,802
1/11/20161.061.090.910.962,159,133
1/8/20161.111.131.041.05847,601
1/7/20161.161.181.091.111,173,016
1/6/20161.181.201.161.17478,901
1/5/20161.191.271.181.20383,267
1/4/20161.221.241.171.19849,414
12/31/20151.231.251.211.211,090,016
12/30/20151.261.271.221.241,479,505
12/29/20151.291.301.261.271,302,394
12/28/20151.301.341.271.301,083,087
12/24/20151.301.341.301.33330,817
12/23/20151.281.311.271.31855,127
12/22/20151.291.321.261.28794,944
12/21/20151.281.321.261.30914,289
12/18/20151.301.331.261.261,327,155
12/17/20151.281.341.281.31985,172
12/16/20151.281.321.271.301,692,590
12/15/20151.271.301.271.28819,202
12/14/20151.401.401.241.272,217,996
12/11/20151.251.301.241.26555,585
12/10/20151.271.291.261.281,099,616
12/9/20151.281.281.241.261,157,463
12/8/20151.311.321.271.281,102,325
12/7/20151.361.401.301.321,111,099
12/4/20151.351.381.351.37641,147
12/3/20151.341.391.341.361,106,506
12/2/20151.331.361.311.333,766,419
12/1/20151.321.361.281.32932,574
11/30/20151.321.401.291.312,238,707
11/27/20151.291.341.291.34479,744
11/25/20151.321.341.281.291,103,552
11/24/20151.231.371.231.311,638,003
11/23/20151.301.341.241.251,391,620
11/20/20151.301.311.281.30392,148
11/19/20151.341.351.281.30726,050
11/18/20151.361.381.321.34518,070
11/17/20151.301.401.291.36480,324
11/16/20151.351.401.301.32562,164
11/13/20151.361.411.341.34475,767
11/12/20151.411.441.381.38343,112
11/11/20151.471.511.411.43437,794
11/10/20151.471.511.441.50450,970
11/9/20151.431.491.431.48489,185
11/6/20151.301.451.221.43683,875
11/5/20151.401.451.221.331,784,337
11/4/20151.431.451.401.41522,169
11/3/20151.421.431.351.42820,696
11/2/20151.381.441.361.391,121,159
10/30/20151.461.471.371.38664,593
10/29/20151.451.501.411.44906,899
10/28/20151.441.511.411.48792,733
10/27/20151.411.461.391.44437,438
10/26/20151.441.491.391.43494,907
10/23/20151.351.491.331.44787,206
10/22/20151.321.381.311.33933,141
10/21/20151.451.451.321.331,316,998
10/20/20151.491.501.431.441,092,927
10/19/20151.541.551.481.49974,938
10/16/20151.591.591.541.55551,170
10/15/20151.601.611.561.58887,025
10/14/20151.591.621.551.60509,077
10/13/20151.581.661.581.58585,652
10/12/20151.581.601.561.59483,180
10/9/20151.591.611.571.59426,970
10/8/20151.621.621.551.57553,118
10/7/20151.601.621.571.61550,935
10/6/20151.681.681.571.60687,188
10/5/20151.661.711.621.67445,489
10/2/20151.601.711.591.65558,250
10/1/20151.691.691.581.61882,893
9/30/20151.711.761.641.701,323,100
9/29/20151.801.861.661.711,175,982
9/28/20151.831.861.781.793,026,605
9/25/20151.891.891.781.821,275,725
9/24/20151.841.891.821.86585,748
9/23/20151.831.901.801.85656,791
9/22/20151.901.901.821.83407,232
  • Showing 1-100 of 921 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center