$2.34 -0.04 (%) Antares Pharma Inc - NASDAQ

Jan. 30, 2015 | 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
1/29/20152.262.382.252.38629,356
1/28/20152.362.372.262.27942,251
1/27/20152.322.372.322.35391,866
1/26/20152.352.382.312.34690,146
1/23/20152.342.392.282.351,034,725
1/22/20152.312.342.242.33901,473
1/21/20152.352.382.302.30472,207
1/20/20152.402.412.312.36933,363
1/16/20152.282.422.222.41748,904
1/15/20152.442.462.292.301,532,156
1/14/20152.472.492.402.46667,178
1/13/20152.512.532.322.461,532,474
1/12/20152.682.692.582.61779,914
1/9/20152.702.722.622.67729,203
1/8/20152.742.772.672.72490,775
1/7/20152.692.722.632.71688,634
1/6/20152.672.782.642.691,909,902
1/5/20152.592.682.562.651,122,441
1/2/20152.572.682.572.591,428,363
12/31/20142.562.622.502.571,139,721
12/30/20142.562.602.522.57858,811
12/29/20142.702.702.512.581,032,742
12/26/20142.642.712.632.70344,675
12/24/20142.642.682.582.65375,728
12/23/20142.712.752.602.62980,245
12/22/20142.642.742.632.721,365,481
12/19/20142.632.662.552.631,857,607
12/18/20142.562.602.532.60763,482
12/17/20142.362.542.362.541,796,713
12/16/20142.392.442.342.371,281,863
12/15/20142.422.512.332.332,342,625
12/12/20142.412.492.392.401,016,826
12/11/20142.462.522.342.45676,848
12/10/20142.462.562.442.461,709,078
12/9/20142.452.552.432.462,204,040
12/8/20142.522.592.472.471,515,317
12/5/20142.482.552.482.521,067,228
12/4/20142.392.492.382.45740,086
12/3/20142.372.502.362.401,988,008
12/2/20142.302.412.282.36894,244
12/1/20142.302.412.292.301,250,521
11/28/20142.322.392.292.30523,494
11/26/20142.302.372.262.311,060,051
11/25/20142.292.412.252.301,263,424
11/24/20142.232.332.222.30957,026
11/21/20142.332.342.232.24692,759
11/20/20142.182.312.182.291,141,640
11/19/20142.252.282.172.20702,154
11/18/20142.272.312.252.26491,739
11/17/20142.302.322.072.281,481,431
11/14/20142.312.322.262.30702,751
11/13/20142.352.362.262.30692,558
11/12/20142.272.352.262.34696,407
11/11/20142.202.352.202.301,195,570
11/10/20142.182.282.122.221,696,775
11/7/20142.152.172.052.171,252,547
11/6/20142.162.192.042.151,025,851
11/5/20142.112.182.062.16827,851
11/4/20142.072.122.052.10330,804
11/3/20142.062.132.042.09443,586
10/31/20142.112.192.042.07869,724
10/30/20142.002.072.002.07931,004
10/29/20142.052.072.002.02614,084
10/28/20142.002.091.972.03671,301
10/27/20142.032.061.982.00533,907
10/24/20141.982.041.952.03465,902
10/23/20142.002.051.972.01592,176
10/22/20142.012.081.971.981,231,800
10/21/20142.012.031.932.00792,086
10/20/20142.002.051.921.99624,605
10/17/20142.192.192.002.00962,687
10/16/20141.992.201.992.161,630,440
10/15/20141.982.121.952.09818,567
10/14/20142.022.031.962.03874,367
10/13/20141.922.051.891.991,031,524
10/10/20141.851.941.851.91661,814
10/9/20141.982.001.871.88889,391
10/8/20141.951.981.871.97589,357
10/7/20141.982.041.931.94516,916
10/6/20142.072.082.002.011,131,276
10/3/20141.942.041.922.021,242,006
10/2/20141.911.951.881.911,474,406
10/1/20141.831.911.831.90852,847
9/30/20141.901.931.821.831,412,544
9/29/20141.921.941.861.871,597,936
9/26/20141.972.001.921.96810,218
9/25/20141.972.001.911.97750,303
9/24/20141.992.041.971.981,121,750
9/23/20142.022.051.952.001,061,309
9/22/20142.082.092.022.04970,657
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
  • Showing 1-100 of 659 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center