ATRS

Antares Pharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.09 2.22% 4.15 00:00:06
Open Price Low Price High Price Close Price Prev Close
4.10 3.885 4.16 4.15 4.06
more quote information »

ATRS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.524.543.8854.192,276,295-0.37-8.19%
1 Month4.605.073.8854.501,758,523-0.45-9.78%
3 Months3.43465.073.4254.251,453,7970.715420.83%
6 Months2.635.072.603.721,145,3371.5257.79%
1 Year3.355.071.603.181,198,2740.8023.88%
3 Years2.185.151.603.301,201,6021.9790.37%
5 Years0.955.150.672.901,188,5853.20336.84%

ATRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 4.15 0.09 2.22% 4.10 4.16 3.885 2,157,579
Mar 04 2021 4.06 -0.21 -4.92% 4.26 4.29 3.96 2,286,602
Mar 03 2021 4.27 0.21 5.17% 4.06 4.39 4.06 2,842,250
Mar 02 2021 4.06 -0.44 -9.78% 4.54 4.54 4.00 3,103,361
Mar 01 2021 4.50 0.25 5.88% 4.29 4.51 4.2855 1,259,184
Feb 26 2021 4.25 -0.22 -4.92% 4.52 4.54 4.25 1,890,079
Feb 25 2021 4.47 -0.01 -0.22% 4.44 4.51 4.40 1,596,308
Feb 24 2021 4.48 0.04 0.9% 4.47 4.56 4.44 1,340,252
Feb 23 2021 4.44 -0.34 -7.11% 4.74 4.755 4.375 2,747,716
Feb 22 2021 4.78 -0.05 -1.04% 4.77 4.81 4.70 1,429,606
Feb 19 2021 4.83 -0.02 -0.41% 4.88 4.92 4.77 1,475,411
Feb 18 2021 4.85 0.12 2.54% 4.72 5.07 4.63 4,503,696
Feb 17 2021 4.73 0.17 3.73% 4.52 4.76 4.52 1,252,164
Feb 16 2021 4.56 0.03 0.66% 4.55 4.62 4.48 1,204,666
Feb 12 2021 4.53 -0.11 -2.37% 4.61 4.64 4.50 1,277,647
Feb 11 2021 4.64 -0.05 -1.07% 4.69 4.70 4.56 1,023,498
Feb 10 2021 4.69 -0.02 -0.42% 4.75 4.76 4.60 937,020
Feb 09 2021 4.71 0.00 0.0% 4.75 4.75 4.66 944,823
Feb 08 2021 4.71 0.03 0.64% 4.74 4.77 4.67 1,045,311
See More Historical Prices »


Your Recent History
NASDAQ
ATRS
Antares Ph..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.