$1.79 +0.08 (%) Antares Pharma Inc - NASDAQ

Aug. 28, 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
8/28/20151.711.821.711.79440,505
8/27/20151.711.751.661.71612,075
8/26/20151.681.731.631.69823,915
8/25/20151.761.811.621.64984,838
8/24/20151.671.861.501.691,216,427
8/21/20151.751.851.731.81635,452
8/20/20151.851.891.801.80494,611
8/19/20151.881.901.811.88503,927
8/18/20151.941.971.871.88461,529
8/17/20151.901.941.831.94844,364
8/14/20151.911.961.861.89551,230
8/13/20151.981.991.901.91578,847
8/12/20151.982.001.911.97660,635
8/11/20152.052.101.941.99866,193
8/10/20152.042.252.022.09913,479
8/7/20152.012.071.971.99433,238
8/6/20152.052.122.012.03454,707
8/5/20152.102.122.042.07474,572
8/4/20152.082.152.042.09350,194
8/3/20152.102.152.052.06482,348
7/31/20151.982.151.972.11821,911
7/30/20151.982.011.951.97369,213
7/29/20152.042.071.981.98659,270
7/28/20151.972.081.972.06543,698
7/27/20152.042.091.932.00748,149
7/24/20152.072.112.042.04498,018
7/23/20152.132.172.082.09357,426
7/22/20152.162.192.132.14274,417
7/21/20152.102.272.092.17476,441
7/20/20152.192.212.112.11632,223
7/17/20152.242.272.182.19531,537
7/16/20152.272.302.232.25432,127
7/15/20152.292.352.252.27347,668
7/14/20152.262.312.252.29441,116
7/13/20152.262.302.232.29475,530
7/10/20152.182.262.182.26646,795
7/9/20152.132.182.072.17631,286
7/8/20152.062.182.052.111,101,667
7/7/20152.112.142.062.091,070,638
7/6/20152.102.182.102.12835,040
7/2/20152.152.182.082.13377,099
7/1/20152.082.202.082.14854,934
6/30/20152.112.172.062.081,238,609
6/29/20152.202.252.112.11575,087
6/26/20152.242.292.222.232,002,271
6/25/20152.242.262.222.24659,690
6/24/20152.332.352.242.25743,616
6/23/20152.402.412.322.33568,313
6/22/20152.402.432.372.41700,535
6/19/20152.472.472.382.40817,847
6/18/20152.542.572.452.46947,810
6/17/20152.412.432.372.40366,266
6/16/20152.402.422.362.38743,952
6/15/20152.372.412.312.40679,045
6/12/20152.442.472.402.40650,675
6/11/20152.542.562.432.44905,872
6/10/20152.452.602.432.541,129,902
6/9/20152.482.482.382.47757,206
6/8/20152.382.482.322.471,022,533
6/5/20152.302.402.252.40899,799
6/4/20152.272.312.232.29733,003
6/3/20152.262.302.212.30794,480
6/2/20152.142.262.102.26809,071
6/1/20152.192.192.112.14945,217
5/29/20152.192.242.112.122,638,117
5/28/20152.272.302.182.181,496,839
5/27/20152.122.162.052.151,278,540
5/26/20152.152.192.092.10821,818
5/22/20152.112.172.082.141,628,335
5/21/20152.112.112.082.10936,351
5/20/20152.142.152.082.10593,315
5/19/20152.142.172.102.13433,556
5/18/20152.152.172.072.14903,650
5/15/20152.172.172.082.08923,226
5/14/20152.182.222.122.17596,091
5/13/20152.102.162.102.16573,961
5/12/20152.202.212.102.11805,806
5/11/20152.102.222.102.20617,164
5/8/20152.152.212.082.10694,459
5/7/20152.162.162.082.14914,824
5/6/20152.152.262.052.144,834,195
5/5/20152.402.402.252.30620,395
5/4/20152.402.502.352.39482,265
5/1/20152.752.752.412.41544,323
4/30/20152.542.562.362.451,337,238
4/29/20152.582.642.562.58363,116
4/28/20152.642.702.532.61552,138
4/27/20152.722.782.612.63642,372
4/24/20152.762.782.712.72592,571
4/23/20152.762.782.722.76294,914
4/22/20152.782.812.752.78303,649
4/21/20152.872.912.762.78545,443
4/20/20152.762.872.742.87678,779
4/17/20152.952.962.732.771,308,165
4/16/20152.943.042.932.97652,917
4/15/20152.952.962.852.96377,469
4/14/20152.962.962.862.95409,488
4/13/20152.942.972.872.96436,132
4/10/20152.882.982.852.92695,966
4/9/20152.812.882.762.84428,892
  • Showing 1-100 of 806 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!