$1.10 +0.06 (%) Antares Pharma Inc - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATRS historical data

Date Open High Low Close Volume
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
4/4/20160.930.940.910.92811,745
4/1/20160.860.930.820.911,051,535
3/31/20160.850.900.850.871,950,047
3/30/20160.790.870.780.861,691,410
3/29/20160.760.790.740.771,255,273
3/28/20160.720.740.700.741,187,601
3/24/20160.730.750.710.71455,782
3/23/20160.800.850.730.731,123,338
3/22/20160.820.850.760.771,048,022
3/21/20160.750.820.740.801,654,309
3/18/20160.720.740.670.731,489,235
3/17/20160.710.770.700.725,447,174
3/16/20160.800.820.700.711,293,846
3/15/20160.870.880.770.781,352,366
3/14/20160.870.910.840.87718,322
3/11/20160.880.920.850.87957,482
3/10/20160.940.950.850.88573,130
3/9/20160.940.960.860.901,294,053
3/8/20161.001.040.920.92688,681
3/7/20160.951.000.930.99666,742
3/4/20160.980.980.930.95864,440
3/3/20160.971.010.950.97746,415
3/2/20160.931.010.930.98776,772
3/1/20160.960.970.910.94896,243
2/29/20161.041.050.960.96826,639
2/26/20160.991.020.981.01467,549
2/25/20161.001.020.960.99440,741
2/24/20160.951.000.940.99293,496
2/23/20161.001.040.940.94503,685
2/22/20161.001.051.001.00373,891
2/19/20161.021.120.991.00368,786
2/18/20161.021.110.980.99865,418
2/17/20160.981.050.981.01517,568
2/16/20160.920.980.920.98525,644
2/12/20160.930.940.880.91451,108
2/11/20160.900.910.870.91805,115
2/10/20160.971.010.890.90689,588
2/9/20160.961.030.950.97291,160
2/8/20161.071.070.960.99754,544
2/5/20161.101.141.041.08763,133
2/4/20161.101.151.101.11317,634
2/3/20161.171.201.101.11592,142
2/2/20161.171.221.161.17483,267
2/1/20161.231.231.161.19680,408
1/29/20161.171.241.161.232,615,910
1/28/20161.151.221.131.191,840,368
1/27/20161.201.211.101.151,573,738
1/26/20161.111.251.101.222,803,794
1/25/20161.021.111.011.091,235,074
1/22/20161.001.040.991.04763,456
1/21/20160.961.010.920.99543,011
1/20/20160.940.950.880.95975,125
1/19/20160.940.950.920.95908,096
1/15/20160.940.950.910.95807,785
1/14/20160.961.000.910.97942,790
1/13/20161.001.030.910.951,311,009
1/12/20160.971.010.951.00945,802
1/11/20161.061.090.910.962,159,133
1/8/20161.111.131.041.05847,601
1/7/20161.161.181.091.111,173,016
1/6/20161.181.201.161.17478,901
1/5/20161.191.271.181.20383,267
1/4/20161.221.241.171.19849,414
12/31/20151.231.251.211.211,090,016
12/30/20151.261.271.221.241,479,505
12/29/20151.291.301.261.271,302,394
12/28/20151.301.341.271.301,083,087
12/24/20151.301.341.301.33330,817
12/23/20151.281.311.271.31855,127
12/22/20151.291.321.261.28794,944
12/21/20151.281.321.261.30914,289
12/18/20151.301.331.261.261,327,155
12/17/20151.281.341.281.31985,172
12/16/20151.281.321.271.301,692,590
12/15/20151.271.301.271.28819,202
12/14/20151.401.401.241.272,217,996
12/11/20151.251.301.241.26555,585
12/10/20151.271.291.261.281,099,616
12/9/20151.281.281.241.261,157,463
12/8/20151.311.321.271.281,102,325
12/7/20151.361.401.301.321,111,099
12/4/20151.351.381.351.37641,147
  • Showing 1-100 of 973 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center