$2.10 0.00 (%) Antares Pharma Inc - NASDAQ

May. 26, 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
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
4/8/20152.692.842.682.81694,773
4/7/20152.682.752.682.68266,817
4/6/20152.642.692.622.69212,628
4/2/20152.602.652.572.65303,727
4/1/20152.692.752.502.62650,032
3/31/20152.652.742.622.71643,252
3/30/20152.582.642.522.62499,671
3/27/20152.572.652.552.58442,870
3/26/20152.552.652.522.58425,801
3/25/20152.662.682.562.57442,882
3/24/20152.642.702.612.65436,666
3/23/20152.682.702.602.67417,735
3/20/20152.722.742.632.67645,786
3/19/20152.662.702.622.69485,961
3/18/20152.662.692.632.66200,498
3/17/20152.672.702.602.67416,776
3/16/20152.662.702.612.67502,680
3/13/20152.682.682.552.65711,705
3/12/20152.642.762.522.681,183,288
3/11/20152.622.742.592.66806,085
3/10/20152.592.702.562.62747,288
3/9/20152.702.732.642.65474,200
3/6/20152.732.762.612.69991,219
3/5/20152.692.822.672.76797,931
3/4/20152.652.732.602.70970,719
3/3/20152.632.662.602.65430,601
3/2/20152.622.662.602.63604,524
2/27/20152.652.672.602.61402,881
2/26/20152.662.682.622.65875,406
2/25/20152.662.762.612.671,227,404
2/24/20152.592.592.482.51436,393
2/23/20152.582.612.502.60660,370
2/20/20152.602.602.522.59448,552
2/19/20152.502.632.492.59568,287
2/18/20152.472.542.472.52280,644
2/17/20152.452.492.362.48516,323
2/13/20152.412.472.342.45552,097
2/12/20152.382.412.342.40375,555
2/11/20152.322.422.312.37381,966
2/10/20152.372.412.312.36475,971
2/9/20152.402.422.322.34667,629
2/6/20152.482.482.382.42556,410
2/5/20152.322.492.322.49899,253
2/4/20152.322.342.282.32837,968
2/3/20152.332.372.292.34650,689
2/2/20152.352.382.282.33877,705
1/30/20152.352.382.302.34685,829
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
  • Showing 1-100 of 739 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center