ATRS

Antares Pharma Historical Data

ATRS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 2.80 0.07 2.56% 2.78 2.815 2.7321 880,601
Jul 03 2020 2.73 0.00 +0.00% 2.72 2.76 2.66 0
Jul 02 2020 2.73 0.04 1.49% 2.72 2.76 2.66 697,414
Jul 01 2020 2.69 -0.06 -2.18% 2.77 2.785 2.625 998,746
Jun 30 2020 2.75 0.06 2.23% 2.68 2.75 2.63 1,005,811
Jun 29 2020 2.69 -0.02 -0.74% 2.77 2.77 2.64 1,039,709
Jun 26 2020 2.71 -0.15 -5.24% 2.86 2.87 2.70 2,093,410
Jun 25 2020 2.86 0.05 1.78% 2.81 3.00 2.78 877,888
Jun 24 2020 2.8101 -0.10 -3.43% 2.87 2.8899 2.79 1,053,342
Jun 23 2020 2.91 0.03 1.04% 2.90 3.00 2.88 961,503
Jun 22 2020 2.88 -0.01 -0.35% 2.90 2.94 2.81 1,022,538
Jun 19 2020 2.89 0.02 0.52% 2.91 2.98 2.87 2,059,755
Jun 18 2020 2.875 0.02 0.52% 2.82 2.94 2.80 833,427
Jun 17 2020 2.86 -0.06 -2.05% 2.91 2.95 2.82 739,300
Jun 16 2020 2.92 0.02 0.69% 3.01 3.03 2.85 871,020
Jun 15 2020 2.90 0.11 3.94% 2.74 2.94 2.70 873,607
Jun 12 2020 2.79 0.06 2.2% 2.85 2.87 2.68 1,056,180
Jun 11 2020 2.73 -0.19 -6.51% 2.82 3.00 2.68 1,658,908
Jun 10 2020 2.92 -0.07 -2.34% 2.98 3.02 2.91 1,191,969
Jun 09 2020 2.99 -0.14 -4.47% 3.12 3.14 2.95 1,211,962
Jun 08 2020 3.13 0.01 0.32% 3.22 3.28 3.06 1,093,581
Jun 05 2020 3.12 0.20 6.67% 2.99 3.195 2.90 1,826,878
Jun 04 2020 2.925 0.01 0.52% 2.89 3.03 2.8799 885,105
Jun 03 2020 2.91 0.05 1.75% 2.93 3.005 2.87 1,870,692
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 25 2020 2.91 0.00 +0.00% 2.84 2.93 2.75 0
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
May 01 2020 3.21 -0.03 -0.93% 3.20 3.34 3.07 1,651,953
Apr 30 2020 3.24 -0.16 -4.71% 3.36 3.52 3.24 1,150,958
Apr 29 2020 3.40 0.22 6.92% 3.28 3.49 3.1501 1,618,416
Apr 28 2020 3.18 0.11 3.58% 3.20 3.25 3.0899 1,236,789
Apr 27 2020 3.07 0.16 5.5% 2.98 3.18 2.90 1,288,493
Apr 24 2020 2.91 0.06 2.11% 2.86 2.94 2.86 763,763
Apr 23 2020 2.85 0.18 6.74% 2.68 2.88 2.63 1,058,389
Apr 22 2020 2.67 0.04 1.52% 2.71 2.72 2.62 618,459
Apr 21 2020 2.63 -0.15 -5.4% 2.72 2.92 2.61 848,947
Apr 20 2020 2.78 0.01 0.36% 2.77 2.86 2.72 642,888
Apr 17 2020 2.77 0.17 6.54% 2.72 2.785 2.61 912,275
Apr 16 2020 2.60 -0.05 -1.89% 2.65 2.6799 2.51 921,483
Apr 15 2020 2.65 -0.08 -2.93% 2.63 2.71 2.56 1,249,771
Apr 14 2020 2.73 0.07 2.63% 2.72 2.87 2.68 1,273,629
Apr 13 2020 2.66 -0.06 -2.21% 2.75 2.78 2.5785 973,822
Apr 10 2020 2.72 0.00 +0.00% 2.55 2.75 2.5299 0
Apr 09 2020 2.72 0.20 7.94% 2.55 2.75 2.5299 1,694,116
Apr 08 2020 2.52 0.14 5.88% 2.42 2.57 2.3801 1,376,732


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.