ATRS

Antares Pharma Historical Data

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 Previous Close Last Traded
0.01 0.33% 3.01 2.9587 3.04 2.97 3.00 16:19:17
more quote information »

ATRS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.053.202.843.011,323,408-0.04-1.31%
1 Month2.753.202.552.86995,8770.269.45%
3 Months2.763.282.532.841,062,1110.259.06%
6 Months3.693.701.602.781,334,830-0.68-18.43%
1 Year3.175.151.603.421,337,591-0.16-5.05%
3 Years2.885.151.583.061,294,7650.134.51%
5 Years2.005.150.672.701,152,9491.0150.5%

ATRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 3.00 -0.02 -0.66% 3.08 3.08 2.98 872,811
Aug 11 2020 3.02 -0.04 -1.15% 3.10 3.14 3.00 1,002,957
Aug 10 2020 3.055 -0.06 -1.77% 3.10 3.15 3.00 1,056,200
Aug 07 2020 3.11 0.22 7.61% 2.87 3.17 2.84 1,844,398
Aug 06 2020 2.89 -0.11 -3.67% 3.05 3.20 2.85 1,840,673
Aug 05 2020 3.00 0.19 6.76% 2.84 3.03 2.82 1,278,492
Aug 04 2020 2.81 0.00 0.0% 2.83 2.83 2.75 679,487
Aug 03 2020 2.81 0.20 7.66% 2.64 2.84 2.63 1,594,924
Jul 31 2020 2.61 -0.07 -2.61% 2.66 2.70 2.56 969,189
Jul 30 2020 2.68 0.03 1.13% 2.63 2.69 2.55 1,204,904
Jul 29 2020 2.65 0.00 0.0% 2.64 2.69 2.62 514,106
Jul 28 2020 2.65 -0.03 -1.12% 2.65 2.70 2.64 416,320
Jul 27 2020 2.68 -0.05 -1.83% 2.75 2.79 2.68 463,864
Jul 24 2020 2.73 -0.08 -2.85% 2.78 2.81 2.71 647,638
Jul 23 2020 2.81 -0.02 -0.71% 2.80 2.8499 2.76 552,593
Jul 22 2020 2.83 -0.04 -1.39% 2.87 2.94 2.79 694,397
Jul 21 2020 2.87 0.13 4.74% 2.89 3.0337 2.74 2,415,059
Jul 20 2020 2.74 -0.02 -0.72% 2.76 2.80 2.72 458,425
Jul 17 2020 2.76 0.02 0.91% 2.71 2.83 2.71 915,796
Jul 16 2020 2.735 -0.02 -0.55% 2.75 2.809 2.70 495,314
Jul 15 2020 2.75 0.10 3.77% 2.73 2.805 2.69 875,818
Jul 14 2020 2.65 -0.01 -0.38% 2.67 2.69 2.61 760,192
Jul 13 2020 2.66 0.06 2.31% 2.6126 2.75 2.61 853,411
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.