ATRS

Antares Pharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Antares Pharma Inc ATRS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 2.41% 2.98 00:00:04
Close Price Low Price High Price Open Price Previous Close
2.97 2.89 2.98 2.92 2.91
more quote information »

ATRS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.293.472.893.12846,087-0.31-9.42%
1 Month2.653.472.633.07825,1910.3312.45%
3 Months2.663.472.562.89918,1570.3212.03%
6 Months2.683.522.392.861,049,0010.3011.19%
1 Year3.415.151.603.351,356,874-0.43-12.61%
3 Years2.075.151.583.061,204,2630.9143.96%
5 Years1.355.150.672.731,159,5211.63120.74%

ATRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 2.97 0.06 2.06% 2.92 2.98 2.89 639,015
Oct 22 2020 2.91 -0.06 -2.02% 3.00 3.035 2.90 800,230
Oct 21 2020 2.97 -0.16 -5.11% 3.13 3.18 2.94 917,912
Oct 20 2020 3.13 -0.15 -4.57% 3.30 3.32 3.11 1,069,960
Oct 19 2020 3.28 -0.09 -2.67% 3.37 3.47 3.27 803,037
Oct 16 2020 3.37 0.07 2.12% 3.29 3.38 3.29 639,296
Oct 15 2020 3.30 -0.05 -1.35% 3.30 3.33 3.16 988,016
Oct 14 2020 3.345 -0.01 -0.3% 3.35 3.37 3.335 527,572
Oct 13 2020 3.355 0.02 0.45% 3.30 3.36 3.26 706,645
Oct 12 2020 3.34 0.04 1.21% 3.32 3.34 3.26 862,280
Oct 09 2020 3.30 0.02 0.61% 3.28 3.32 3.26 951,622
Oct 08 2020 3.28 0.07 2.18% 3.24 3.29 3.20 951,088
Oct 07 2020 3.21 0.20 6.64% 3.02 3.22 3.02 1,153,086
Oct 06 2020 3.01 0.08 2.73% 2.97 3.03 2.93 1,071,815
Oct 05 2020 2.93 0.05 1.74% 2.89 3.03 2.89 1,207,127
Oct 02 2020 2.88 0.04 1.41% 2.75 2.90 2.74 708,996
Oct 01 2020 2.84 0.14 5.19% 2.71 2.9295 2.71 1,185,934
Sep 30 2020 2.70 -0.01 -0.37% 2.73 2.775 2.68 559,733
Sep 29 2020 2.71 -0.04 -1.45% 2.74 2.75 2.68 454,875
Sep 28 2020 2.75 0.06 2.23% 2.72 2.79 2.70 438,143
Sep 25 2020 2.69 0.04 1.51% 2.65 2.71 2.63 616,066
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.