Antares Pharma Inc $3.07

up +0.03


17/4/2014 08:10 PM  |  NASDAQ : ATRS  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATRS historical data

Date Open High Low Close Volume
4/17/20143.053.153.023.071,054,760
4/16/20143.073.082.943.041,437,430
4/15/20142.983.062.702.914,151,190
4/14/20143.083.142.932.992,172,330
4/11/20143.203.233.023.034,202,900
4/10/20143.443.453.243.242,307,030
4/9/20143.273.483.273.471,311,080
4/8/20143.323.433.263.271,877,640
4/7/20143.473.473.303.322,131,060
4/4/20143.523.543.403.482,826,690
4/3/20143.653.663.453.472,269,880
4/2/20143.583.733.583.651,928,160
4/1/20143.503.603.473.542,272,230
3/31/20143.553.613.373.503,086,700
3/28/20143.673.723.533.551,763,060
3/27/20143.623.783.563.641,861,130
3/26/20143.843.843.583.592,071,060
3/25/20143.813.873.743.821,893,720
3/24/20143.983.983.693.781,762,280
3/21/20144.044.073.873.931,556,350
3/20/20143.994.043.914.031,093,910
3/19/20143.994.053.894.021,496,740
3/18/20143.993.993.803.971,878,700
3/17/20144.074.103.983.981,182,200
3/14/20144.024.103.914.042,096,800
3/13/20144.314.334.024.022,909,770
3/12/20144.294.374.224.261,584,770
3/11/20144.384.404.184.272,439,760
3/10/20144.444.454.304.361,326,340
3/7/20144.514.574.354.401,016,990
3/6/20144.544.594.464.481,153,360
3/5/20144.584.604.454.511,304,510
3/4/20144.544.684.424.611,356,000
3/3/20144.404.554.384.48991,029
2/28/20144.544.594.434.451,158,320
2/27/20144.614.674.524.541,068,700
2/26/20144.654.704.594.651,225,640
2/25/20144.634.634.504.631,420,960
2/24/20144.754.794.554.651,589,480
2/21/20144.904.904.744.761,080,600
2/20/20144.784.964.664.852,031,570
2/19/20144.534.754.534.691,154,730
2/18/20144.444.584.434.581,280,390
2/14/20144.464.484.394.441,582,410
2/13/20144.404.464.364.45484,233
2/12/20144.494.544.414.44778,351
2/11/20144.474.544.414.45945,267
2/10/20144.414.444.364.431,081,700
2/7/20144.384.434.334.41911,839
2/6/20144.414.454.344.35800,845
2/5/20144.514.544.364.361,316,690
2/4/20144.484.634.474.52867,543
2/3/20144.834.854.464.462,023,780
1/31/20144.704.864.654.781,467,920
1/30/20144.544.814.464.761,303,440
1/29/20144.384.494.334.431,045,820
1/28/20144.394.524.334.441,724,820
1/27/20144.584.584.304.411,864,540
1/24/20144.714.734.544.572,137,800
1/23/20144.784.824.664.731,826,630
1/22/20144.964.974.784.791,378,940
1/21/20144.834.964.754.952,031,530
1/17/20144.914.954.644.831,903,400
1/16/20144.964.974.824.901,172,470
1/15/20145.005.014.924.951,437,940
1/14/20144.924.964.894.931,295,290
1/13/20144.954.994.814.871,815,240
1/10/20144.935.004.834.952,670,350
1/9/20144.744.984.694.882,935,680
1/8/20144.664.824.654.802,683,490
1/7/20144.604.724.594.652,155,890
1/6/20144.584.614.524.581,759,700
1/3/20144.574.634.514.561,671,290
1/2/20144.384.564.354.542,079,340
12/31/20134.284.514.244.472,277,420
12/30/20134.094.304.044.301,336,330
12/27/20134.154.154.024.12795,534
12/26/20134.244.244.124.15777,072
12/24/20134.254.274.214.24437,824
12/23/20134.254.304.144.251,399,850
12/20/20134.234.364.214.241,903,180
12/19/20134.214.254.174.19737,864
12/18/20134.074.314.054.231,817,880
12/17/20134.014.153.974.081,207,420
12/16/20133.954.023.944.01968,954
12/13/20133.954.003.913.951,337,000
12/12/20133.923.983.903.97767,519
12/11/20133.984.003.903.92940,864
12/10/20133.963.993.883.98892,415
12/9/20133.984.023.884.00841,964
12/6/20133.884.033.853.971,259,670
12/5/20133.863.923.833.84894,231
12/4/20133.793.923.783.881,409,120
12/3/20133.813.863.803.80562,715
12/2/20133.933.953.793.83939,791
11/29/20133.843.953.833.94622,905
11/27/20133.803.853.773.84500,789
11/26/20133.763.813.673.811,050,190
11/25/20133.853.903.743.751,102,800
11/22/20133.913.933.833.87548,688
Trading Center