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 Last Traded
0.005 0.09% 5.58 16:01:50
Open Price Low Price High Price Close Price Prev Close
5.58 5.57 5.58 5.58 5.575
more quote information »

ATRS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.575.585.545.573,421,1030.010.18%
1 Month5.565.595.545.575,599,2770.020.36%
3 Months3.465.593.245.394,928,7092.1261.27%
6 Months3.515.593.115.132,702,8662.0758.97%
1 Year3.975.593.114.881,691,1061.6140.55%
3 Years2.825.591.604.061,355,5202.7697.87%
5 Years2.695.591.583.601,339,8812.89107.43%

ATRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2022 5.58 0.00 0.09% 5.58 5.58 5.57 1,414,369
May 16 2022 5.575 0.00 0.09% 5.57 5.58 5.57 1,583,104
May 13 2022 5.57 0.00 0.0% 5.56 5.58 5.56 1,830,155
May 12 2022 5.57 0.00 0.09% 5.57 5.58 5.54 7,111,057
May 11 2022 5.565 0.01 0.18% 5.56 5.57 5.56 3,336,444
May 10 2022 5.555 -0.01 -0.09% 5.57 5.57 5.55 3,244,756
May 09 2022 5.56 -0.01 -0.09% 5.56 5.57 5.56 2,642,336
May 06 2022 5.565 0.01 0.09% 5.57 5.58 5.56 2,332,781
May 05 2022 5.56 -0.03 -0.54% 5.58 5.5899 5.56 4,898,524
May 04 2022 5.59 0.00 0.09% 5.59 5.59 5.57 3,301,536
May 03 2022 5.585 -0.01 -0.09% 5.58 5.59 5.57 3,273,295
May 02 2022 5.59 0.02 0.45% 5.56 5.59 5.56 6,815,620
Apr 29 2022 5.565 0.01 0.09% 5.56 5.57 5.56 6,739,236
Apr 28 2022 5.56 -0.01 -0.18% 5.57 5.57 5.56 5,891,350
Apr 27 2022 5.57 0.00 0.0% 5.56 5.57 5.56 6,964,737
Apr 26 2022 5.57 0.01 0.18% 5.57 5.57 5.56 8,455,411
Apr 25 2022 5.56 -0.01 -0.18% 5.56 5.57 5.56 3,500,413
Apr 22 2022 5.57 0.00 0.0% 5.57 5.57 5.55 13,740,345
Apr 21 2022 5.57 0.01 0.18% 5.57 5.57 5.55 7,913,604
Apr 20 2022 5.56 0.00 0.0% 5.57 5.57 5.56 9,846,744
Apr 19 2022 5.56 -0.01 -0.18% 5.56 5.58 5.55 8,564,097
Apr 18 2022 5.57 0.01 0.18% 5.56 5.57 5.55 9,221,564
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.