1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Antares Pharma Inc (ATRS)
  7. Historical

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
-0.12 -3.51% 3.30 17:00:00
Open Price Low Price High Price Close Price Prev Close
3.37 3.27 3.42 3.30 3.42
more quote information »

ATRS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.393.583.273.45628,219-0.09-2.65%
1 Month3.563.943.273.66751,191-0.26-7.3%
3 Months3.923.973.273.65622,051-0.62-15.82%
6 Months4.014.633.273.98719,745-0.71-17.71%
1 Year3.005.072.984.08926,3030.3010.0%
3 Years3.405.151.603.501,092,330-0.10-2.94%
5 Years2.055.151.583.161,191,9731.2560.98%

ATRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 3.30 -0.12 -3.51% 3.37 3.42 3.27 508,772
Nov 24 2021 3.42 0.01 0.29% 3.39 3.44 3.37 312,794
Nov 23 2021 3.41 -0.01 -0.29% 3.42 3.47 3.38 583,132
Nov 22 2021 3.42 -0.11 -3.12% 3.54 3.58 3.40 828,484
Nov 19 2021 3.53 0.13 3.82% 3.39 3.56 3.39 788,464
Nov 18 2021 3.40 -0.06 -1.73% 3.46 3.49 3.37 895,272
Nov 17 2021 3.46 -0.08 -2.26% 3.51 3.56 3.43 584,242
Nov 16 2021 3.54 -0.06 -1.67% 3.59 3.60 3.49 839,810
Nov 15 2021 3.60 -0.02 -0.55% 3.63 3.64 3.53 620,259
Nov 12 2021 3.62 -0.14 -3.72% 3.80 3.80 3.61 591,991
Nov 11 2021 3.76 -0.02 -0.53% 3.78 3.79 3.745 321,032
Nov 10 2021 3.78 -0.10 -2.58% 3.83 3.89 3.77 429,871
Nov 09 2021 3.88 0.04 1.04% 3.80 3.91 3.77 1,343,678
Nov 08 2021 3.84 0.04 1.05% 3.83 3.865 3.80 470,964
Nov 05 2021 3.80 0.14 3.83% 3.66 3.81 3.63 1,299,437
Nov 04 2021 3.66 -0.26 -6.63% 3.85 3.92 3.60 1,221,250
Nov 03 2021 3.92 0.21 5.66% 3.74 3.94 3.72 947,092
Nov 02 2021 3.71 -0.08 -2.11% 3.84 3.85 3.69 797,850
Nov 01 2021 3.79 0.05 1.34% 3.75 3.80 3.66 433,172
Oct 29 2021 3.74 0.20 5.65% 3.56 3.75 3.54 963,835
Oct 28 2021 3.54 0.06 1.72% 3.50 3.60 3.50 341,684
Oct 27 2021 3.48 -0.09 -2.52% 3.55 3.58 3.47 465,526
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.