ATRS

Historical Stock Prices

$2.34
*  
0.04
1.68%
Get ATRS Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading ATRS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 2.35 2.38 2.3 2.34 685,829
01/29/2015 2.26 2.38 2.25 2.38 629,356
01/28/2015 2.36 2.37 2.261 2.27 942,251
01/27/2015 2.32 2.37 2.32 2.35 391,866
01/26/2015 2.35 2.38 2.31 2.34 690,146
01/23/2015 2.34 2.39 2.28 2.35 1,034,725
01/22/2015 2.31 2.34 2.24 2.33 901,473
01/21/2015 2.35 2.38 2.3 2.3 472,207
01/20/2015 2.4 2.41 2.31 2.36 933,363
01/16/2015 2.28 2.42 2.22 2.41 748,904
01/15/2015 2.44 2.46 2.29 2.3 1,532,156
01/14/2015 2.47 2.485 2.395 2.46 667,178
01/13/2015 2.51 2.53 2.32 2.46 1,532,474
01/12/2015 2.68 2.69 2.58 2.61 779,914
01/09/2015 2.7 2.7183 2.621 2.67 729,203
01/08/2015 2.74 2.77 2.67 2.72 490,775
01/07/2015 2.69 2.72 2.63 2.71 688,634
01/06/2015 2.67 2.78 2.64 2.685 1,900,202
01/05/2015 2.59 2.68 2.56 2.65 1,122,441
01/02/2015 2.57 2.68 2.57 2.59 1,428,363
12/31/2014 2.56 2.62 2.5 2.57 1,139,721
12/30/2014 2.56 2.6 2.52 2.57 854,811
12/29/2014 2.7 2.7 2.51 2.58 1,032,742
12/26/2014 2.64 2.71 2.63 2.7 344,675
12/24/2014 2.64 2.68 2.58 2.65 375,728
12/23/2014 2.71 2.75 2.6 2.62 980,245
12/22/2014 2.64 2.74 2.63 2.72 1,365,431
12/19/2014 2.63 2.655 2.55 2.63 1,857,237
12/18/2014 2.56 2.6 2.5329 2.6 763,482
12/17/2014 2.36 2.54 2.36 2.54 1,796,713
12/16/2014 2.39 2.44 2.3399 2.37 1,281,863
12/15/2014 2.42 2.5101 2.33 2.33 2,335,525
12/12/2014 2.41 2.489 2.39 2.4 1,016,826
12/11/2014 2.46 2.52 2.34 2.45 676,848
12/10/2014 2.46 2.56 2.44 2.46 1,708,978
12/09/2014 2.45 2.55 2.43 2.46 2,203,970
12/08/2014 2.52 2.59 2.47 2.47 1,514,117
12/05/2014 2.48 2.55 2.48 2.52 1,067,228
12/04/2014 2.39 2.49 2.38 2.45 740,086
12/03/2014 2.37 2.5 2.36 2.4 1,985,008
12/02/2014 2.3 2.41 2.281 2.36 894,244
12/01/2014 2.3 2.41 2.29 2.3 1,250,521
11/28/2014 2.32 2.39 2.29 2.3 523,494
11/26/2014 2.3 2.37 2.2601 2.31 1,060,051
11/25/2014 2.29 2.41 2.25 2.3 1,263,424
11/24/2014 2.23 2.33 2.215 2.3 957,026
11/21/2014 2.33 2.34 2.23 2.24 692,759
11/20/2014 2.18 2.31 2.18 2.29 1,141,640
11/19/2014 2.25 2.28 2.17 2.2 702,154
11/18/2014 2.27 2.31 2.25 2.26 485,939
11/17/2014 2.3 2.32 2.07 2.28 1,481,431
11/14/2014 2.31 2.32 2.26 2.3 702,751
11/13/2014 2.35 2.36 2.26 2.3 692,558
11/12/2014 2.27 2.35 2.26 2.34 696,407
11/11/2014 2.2 2.35 2.2 2.3 1,195,293
11/10/2014 2.18 2.28 2.12 2.22 1,696,775
11/07/2014 2.15 2.17 2.05 2.17 1,251,387
11/06/2014 2.16 2.19 2.04 2.15 1,025,851
11/05/2014 2.11 2.18 2.06 2.16 827,851
11/04/2014 2.07 2.12 2.05 2.1 330,804
11/03/2014 2.06 2.13 2.04 2.09 443,549
10/31/2014 2.11 2.19 2.04 2.07 869,724
10/30/2014 2 2.07 2 2.07 931,004
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?