$1.36 +0.09 (%) Antares Pharma Inc - NASDAQ

Aug. 25, 2016 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATRS historical data

Date Open High Low Close Volume
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
7/14/20161.021.031.001.00268,271
7/13/20161.051.101.011.01291,865
7/12/20161.061.081.051.06296,883
7/11/20161.031.071.021.06443,224
7/8/20161.011.051.001.03248,006
7/7/20160.991.060.981.01388,769
7/6/20161.021.040.990.99552,242
7/5/20161.121.131.011.02596,446
7/1/20161.041.131.041.10439,620
6/30/20161.091.111.021.05905,397
6/29/20161.121.141.071.07619,068
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
  • Showing 1-100 of 1,055 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center