Antares Pharma Inc $2.08

down -0.01


19/9/2014 04:00 PM  |  NASDAQ : ATRS  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATRS historical data

Date Open High Low Close Volume
9/19/20142.092.142.012.081,619,750
9/18/20142.152.162.082.09583,544
9/17/20142.072.202.072.14891,896
9/16/20142.152.202.062.081,371,996
9/15/20142.282.282.162.161,012,143
9/12/20142.252.302.222.28935,435
9/11/20142.202.262.202.26533,316
9/10/20142.212.232.192.21437,796
9/9/20142.252.252.202.20595,151
9/8/20142.162.272.122.26922,624
9/5/20142.112.172.082.15465,815
9/4/20142.142.162.102.12886,531
9/3/20142.282.292.152.16740,478
9/2/20142.372.372.222.271,298,018
8/29/20142.122.372.122.352,112,910
8/28/20142.092.152.072.131,225,063
8/27/20142.102.132.062.09810,520
8/26/20142.042.122.002.12896,693
8/25/20142.052.102.022.03965,590
8/22/20142.082.122.032.041,132,730
8/21/20142.032.102.012.08740,997
8/20/20142.032.062.022.04790,498
8/19/20142.122.152.052.06826,331
8/18/20142.172.172.112.13547,136
8/15/20142.202.202.122.141,173,567
8/14/20142.022.172.022.171,499,660
8/13/20141.982.031.952.031,202,161
8/12/20142.002.021.961.96482,310
8/11/20142.042.041.971.99810,916
8/8/20142.022.041.941.991,302,167
8/7/20142.102.101.932.042,000,021
8/6/20142.012.132.002.111,183,910
8/5/20142.022.072.012.04664,050
8/4/20141.942.051.892.051,216,039
8/1/20142.032.141.931.941,750,379
7/31/20142.002.051.952.041,588,047
7/30/20141.992.001.931.971,554,375
7/29/20141.992.061.941.962,241,237
7/28/20142.072.081.871.972,693,100
7/25/20142.102.122.002.052,518,024
7/24/20142.212.232.072.101,760,609
7/23/20142.212.262.172.181,806,748
7/22/20142.262.292.202.21488,938
7/21/20142.302.302.232.23853,139
7/18/20142.222.332.202.291,147,000
7/17/20142.232.332.152.192,169,394
7/16/20142.432.452.042.263,781,588
7/15/20142.492.582.432.441,336,490
7/14/20142.552.552.402.502,104,495
7/11/20142.612.642.522.541,270,120
7/10/20142.622.662.542.611,212,669
7/9/20142.652.712.642.671,044,061
7/8/20142.632.672.512.641,676,199
7/7/20142.852.872.622.641,633,292
7/3/20142.852.872.792.84473,908
7/2/20142.832.872.752.851,526,630
7/1/20142.662.732.622.711,960,888
6/30/20142.722.742.592.672,256,680
6/27/20142.702.762.702.721,961,727
6/26/20142.702.762.692.711,591,244
6/25/20142.742.822.702.722,158,219
6/24/20142.992.992.702.763,289,475
6/23/20143.053.063.003.01536,454
6/20/20143.093.093.013.04816,454
6/19/20143.113.173.023.06918,379
6/18/20143.143.153.053.11533,682
6/17/20143.113.163.053.16630,249
6/16/20143.043.203.033.09639,630
6/13/20143.133.133.023.07726,037
6/12/20143.163.163.073.10641,279
6/11/20143.063.183.043.151,292,220
6/10/20143.063.103.013.05758,275
6/9/20143.053.113.003.041,258,760
6/6/20142.963.102.933.07963,436
6/5/20142.853.002.832.91914,194
6/4/20142.902.902.812.85642,641
6/3/20142.872.972.752.891,088,791
6/2/20142.942.972.822.87995,271
5/30/20143.103.122.952.951,142,291
5/29/20143.143.173.063.09812,235
5/28/20143.103.203.063.14830,483
5/27/20143.013.142.903.10972,552
5/23/20143.023.032.963.00634,177
5/22/20143.003.012.913.01738,411
5/21/20142.953.002.902.97843,867
5/20/20142.882.952.832.931,239,170
5/19/20142.922.932.832.861,136,772
5/16/20142.872.932.802.93776,918
5/15/20142.922.952.832.88779,165
5/14/20143.093.122.942.941,200,152
5/13/20143.153.173.083.101,332,805
5/12/20143.073.152.983.152,233,283
5/9/20142.753.072.653.063,248,352
5/8/20142.822.922.762.822,643,975
5/7/20142.912.912.772.791,623,461
5/6/20142.812.972.772.921,552,830
5/5/20142.692.822.432.811,865,592
5/2/20142.812.832.722.741,025,569
5/1/20142.792.892.762.791,292,842
4/30/20142.902.902.752.781,714,258
Trading Center