Antares Pharma Historical Data - ATRS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Antares Pharma Inc ATRS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 2.86 0.00 0.00 0.00 2.86 04:00:00
more quote information »

ATRS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.883.052.632.851,358,183-0.02-0.69%
1 Month2.773.082.392.781,317,2300.093.25%
3 Months3.103.521.602.571,469,797-0.24-7.74%
6 Months4.955.151.603.321,430,870-2.09-42.22%
1 Year2.805.151.603.461,353,2500.062.14%
3 Years2.545.151.583.071,324,9490.3212.6%
5 Years2.255.150.672.681,136,2110.6127.11%

ATRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 2.86 0.05 1.78% 2.83 2.91 2.75 1,223,093
Jun 01 2020 2.81 -0.06 -2.09% 2.87 2.96 2.81 1,218,851
May 29 2020 2.87 -0.04 -1.37% 2.89 2.97 2.78 1,204,773
May 28 2020 2.91 0.11 3.74% 2.85 3.05 2.7799 1,699,866
May 27 2020 2.805 -0.02 -0.53% 2.88 2.89 2.63 1,444,333
May 26 2020 2.82 -0.09 -3.09% 2.96 3.02 2.81 1,044,452
May 22 2020 2.91 0.08 2.83% 2.84 2.93 2.75 925,007
May 21 2020 2.83 0.09 3.28% 2.76 2.86 2.67 905,578
May 20 2020 2.74 0.15 5.79% 2.65 2.82 2.62 1,039,599
May 19 2020 2.59 -0.13 -4.78% 2.70 2.76 2.59 763,769
May 18 2020 2.72 0.18 7.09% 2.60 2.76 2.53 1,262,559
May 15 2020 2.54 -0.03 -0.97% 2.57 2.59 2.50 899,427
May 14 2020 2.565 -0.07 -2.48% 2.58 2.63 2.39 1,518,792
May 13 2020 2.6301 -0.27 -9.31% 2.92 3.03 2.61 1,577,699
May 12 2020 2.90 -0.04 -1.36% 2.98 3.08 2.90 1,490,080
May 11 2020 2.94 0.15 5.19% 2.79 3.025 2.74 1,697,442
May 08 2020 2.795 0.04 1.27% 2.80 2.8199 2.66 1,609,301
May 07 2020 2.76 0.06 2.22% 2.75 2.85 2.56 1,914,926
May 06 2020 2.70 -0.05 -1.82% 2.77 2.88 2.70 1,587,814
May 05 2020 2.75 -0.54 -16.41% 3.00 3.3201 2.70 4,173,152
May 04 2020 3.29 0.08 2.49% 3.19 3.30 3.13 1,582,829
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.