$1.11 0.00 (%) Antares Pharma Inc - NASDAQ

Jun. 29, 2016 | 12:39 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
6/28/20161.051.141.051.111,205,503
6/27/20161.001.151.001.052,705,806
6/24/20160.970.990.920.9515,396,816
6/23/20161.021.030.991.011,631,781
6/22/20161.031.040.991.01953,379
6/21/20161.031.050.991.033,527,097
6/20/20161.021.081.001.03849,092
6/17/20161.051.061.011.01927,291
6/16/20161.011.060.981.04989,567
6/15/20161.031.040.991.01475,104
6/14/20161.051.061.021.03401,695
6/13/20161.041.061.011.05558,091
6/10/20161.061.091.031.05450,748
6/9/20161.091.121.081.09467,532
6/8/20161.091.101.051.09744,226
6/7/20161.161.171.101.10622,734
6/6/20161.141.201.091.17798,533
6/3/20161.131.201.121.141,106,956
6/2/20161.081.151.051.12970,586
6/1/20160.971.100.961.101,231,631
5/31/20160.930.990.900.97522,569
5/27/20160.920.930.880.92186,511
5/26/20160.920.950.890.92253,211
5/25/20160.850.970.850.95857,361
5/24/20160.850.870.830.87240,898
5/23/20160.860.890.830.84377,987
5/20/20160.850.880.840.86276,025
5/19/20160.820.850.790.84371,695
5/18/20160.810.850.810.83582,406
5/17/20160.840.860.830.83351,606
5/16/20160.850.860.830.84350,862
5/13/20160.810.870.800.83308,096
5/12/20160.850.880.800.81582,623
5/11/20160.840.860.820.85356,185
5/10/20160.920.920.830.85678,375
5/9/20160.890.950.870.91548,588
5/6/20160.910.950.870.95440,335
5/5/20160.960.980.910.92514,193
5/4/20161.031.070.950.97881,934
5/3/20161.111.121.001.05996,724
5/2/20161.101.121.081.121,075,839
4/29/20161.061.161.061.101,434,258
4/28/20161.031.151.031.101,583,563
4/27/20161.011.050.991.04550,395
4/26/20161.001.030.981.01885,630
4/25/20161.031.040.981.012,685,913
4/22/20160.921.040.901.021,706,827
4/21/20160.890.930.880.92490,642
4/20/20160.880.910.860.89249,692
4/19/20160.870.910.860.89329,635
4/18/20160.870.900.860.89284,016
4/15/20160.890.920.860.88259,406
4/14/20160.890.940.860.91417,938
4/13/20160.860.890.850.89374,722
4/12/20160.860.880.820.86601,155
4/11/20160.910.910.850.85393,302
4/8/20160.900.920.860.90611,093
4/7/20160.900.920.880.88440,293
4/6/20160.840.900.830.90450,415
4/5/20160.940.940.850.85850,301
4/4/20160.930.940.910.92811,745
4/1/20160.860.930.820.911,051,535
3/31/20160.850.900.850.871,950,047
3/30/20160.790.870.780.861,691,410
3/29/20160.760.790.740.771,255,273
3/28/20160.720.740.700.741,187,601
3/24/20160.730.750.710.71455,782
3/23/20160.800.850.730.731,123,338
3/22/20160.820.850.760.771,048,022
3/21/20160.750.820.740.801,654,309
3/18/20160.720.740.670.731,489,235
3/17/20160.710.770.700.725,447,174
3/16/20160.800.820.700.711,293,846
3/15/20160.870.880.770.781,352,366
3/14/20160.870.910.840.87718,322
3/11/20160.880.920.850.87957,482
3/10/20160.940.950.850.88573,130
3/9/20160.940.960.860.901,294,053
3/8/20161.001.040.920.92688,681
3/7/20160.951.000.930.99666,742
3/4/20160.980.980.930.95864,440
3/3/20160.971.010.950.97746,415
3/2/20160.931.010.930.98776,772
3/1/20160.960.970.910.94896,243
2/29/20161.041.050.960.96826,639
2/26/20160.991.020.981.01467,549
2/25/20161.001.020.960.99440,741
2/24/20160.951.000.940.99293,496
2/23/20161.001.040.940.94503,685
2/22/20161.001.051.001.00373,891
2/19/20161.021.120.991.00368,786
2/18/20161.021.110.980.99865,418
2/17/20160.981.050.981.01517,568
2/16/20160.920.980.920.98525,644
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
  • Showing 1-100 of 1,015 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center