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
0.22 10.89% 2.24 2.11 2.295 2.11 2.02 11:34:40
more quote information »

ATRS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.122.401.932.191,316,1340.125.66%
1 Month3.003.271.602.311,818,000-0.76-25.33%
3 Months4.514.591.603.101,564,324-2.27-50.33%
6 Months3.355.151.603.731,629,808-1.11-33.13%
1 Year3.005.151.603.511,299,945-0.76-25.33%
3 Years2.985.151.583.081,333,088-0.74-24.83%
5 Years2.645.150.672.671,122,993-0.40-15.15%

ATRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 2.02 -0.06 -2.88% 2.05 2.13 1.93 1,059,333
Apr 02 2020 2.08 0.00 0.0% 2.06 2.15 2.02 614,602
Apr 01 2020 2.08 -0.28 -11.86% 2.27 2.34 2.06 1,517,467
Mar 31 2020 2.36 0.08 3.51% 2.27 2.40 2.23 1,715,232
Mar 30 2020 2.28 0.21 10.14% 2.12 2.30 2.00 1,674,034
Mar 27 2020 2.07 -0.13 -5.91% 2.13 2.22 2.01 1,616,844
Mar 26 2020 2.20 -0.04 -1.79% 2.20 2.30 2.1001 1,674,031
Mar 25 2020 2.24 0.03 1.36% 2.26 2.39 2.15 1,521,871
Mar 24 2020 2.21 0.33 17.55% 2.00 2.3399 1.85 2,599,081
Mar 23 2020 1.88 0.12 6.82% 1.77 1.88 1.60 1,847,453
Mar 20 2020 1.76 -0.09 -4.86% 1.87 1.98 1.75 1,830,135
Mar 19 2020 1.85 0.11 6.32% 1.75 1.91 1.65 1,613,924
Mar 18 2020 1.74 -0.34 -16.14% 1.96 2.1103 1.67 2,117,224
Mar 17 2020 2.075 0.02 0.97% 2.11 2.22 1.93 2,353,686
Mar 16 2020 2.055 -0.70 -25.27% 2.37 2.60 2.05 2,282,697
Mar 13 2020 2.75 -0.05 -1.79% 2.95 2.9899 2.54 1,709,966
Mar 12 2020 2.80 -0.20 -6.67% 2.86 2.93 2.69 2,524,818
Mar 11 2020 3.00 -0.12 -3.85% 3.10 3.1517 2.95 1,784,663
Mar 10 2020 3.12 0.04 1.3% 3.18 3.20 2.97 2,269,547
Mar 09 2020 3.08 -0.16 -4.94% 3.00 3.27 2.94 2,329,512
Mar 06 2020 3.24 -0.23 -6.63% 3.36 3.41 3.17 1,842,950
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.