ATRS

Antares Pharma, Inc. Historical Stock Prices

$2.3
*  
0.04
1.77%
Get ATRS Alerts
*Delayed - data as of Jun. 3, 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 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.26  2.30  2.21  2.30 794,480
06/02/2015 2.14 2.26 2.1 2.26 809,071
06/01/2015 2.19 2.19 2.11 2.14 925,217
05/29/2015 2.19 2.24 2.11 2.12 2,638,117
05/28/2015 2.27 2.3 2.18 2.18 1,496,839
05/27/2015 2.12 2.16 2.05 2.15 1,278,540
05/26/2015 2.15 2.19 2.09 2.1 821,818
05/22/2015 2.11 2.17 2.08 2.14 1,628,335
05/21/2015 2.11 2.11 2.08 2.1 936,351
05/20/2015 2.14 2.15 2.08 2.1 593,315
05/19/2015 2.14 2.17 2.1 2.13 433,556
05/18/2015 2.15 2.17 2.07 2.14 903,650
05/15/2015 2.17 2.17 2.08 2.08 923,226
05/14/2015 2.18 2.22 2.12 2.17 596,091
05/13/2015 2.1 2.16 2.1 2.16 573,961
05/12/2015 2.2 2.21 2.1 2.11 805,806
05/11/2015 2.1 2.22 2.1 2.2 617,164
05/08/2015 2.15 2.21 2.08 2.1 694,459
05/07/2015 2.16 2.16 2.08 2.14 914,824
05/06/2015 2.15 2.26 2.05 2.14 4,834,195
05/05/2015 2.4 2.4 2.25 2.3 612,295
05/04/2015 2.4 2.5 2.35 2.39 482,265
05/01/2015 2.75 2.75 2.41 2.41 544,323
04/30/2015 2.54 2.56 2.36 2.45 1,337,238
04/29/2015 2.58 2.64 2.56 2.58 363,116
04/28/2015 2.64 2.7 2.53 2.61 552,138
04/27/2015 2.72 2.78 2.61 2.63 642,372
04/24/2015 2.76 2.78 2.71 2.72 592,571
04/23/2015 2.76 2.78 2.72 2.76 294,914
04/22/2015 2.78 2.81 2.75 2.78 303,649
04/21/2015 2.87 2.91 2.76 2.78 545,443
04/20/2015 2.76 2.87 2.74 2.87 678,779
04/17/2015 2.95 2.96 2.73 2.77 1,308,109
04/16/2015 2.94 3.04 2.93 2.97 652,917
04/15/2015 2.95 2.96 2.85 2.96 377,469
04/14/2015 2.96 2.96 2.86 2.95 409,488
04/13/2015 2.94 2.97 2.87 2.96 436,132
04/10/2015 2.88 2.98 2.85 2.92 695,966
04/09/2015 2.81 2.88 2.755 2.84 424,892
04/08/2015 2.69 2.84 2.68 2.81 694,773
04/07/2015 2.68 2.75 2.68 2.68 266,817
04/06/2015 2.64 2.69 2.62 2.69 212,628
04/02/2015 2.6 2.65 2.57 2.65 303,727
04/01/2015 2.69 2.75 2.5 2.62 650,032
03/31/2015 2.65 2.74 2.62 2.71 643,252
03/30/2015 2.58 2.64 2.52 2.62 499,671
03/27/2015 2.57 2.65 2.55 2.58 442,870
03/26/2015 2.55 2.65 2.52 2.58 425,801
03/25/2015 2.66 2.68 2.56 2.57 442,882
03/24/2015 2.64 2.7 2.61 2.65 436,666
03/23/2015 2.68 2.7 2.6 2.67 417,735
03/20/2015 2.72 2.74 2.63 2.67 645,674
03/19/2015 2.66 2.7 2.62 2.69 485,961
03/18/2015 2.66 2.69 2.63 2.66 200,498
03/17/2015 2.67 2.7 2.6 2.67 416,776
03/16/2015 2.66 2.7 2.61 2.67 502,680
03/13/2015 2.68 2.68 2.55 2.65 711,705
03/12/2015 2.64 2.76 2.52 2.68 1,183,288
03/11/2015 2.62 2.735 2.59 2.66 806,085
03/10/2015 2.59 2.7 2.56 2.62 747,288
03/09/2015 2.7 2.73 2.64 2.65 474,200
03/06/2015 2.73 2.76 2.61 2.69 991,219
03/05/2015 2.69 2.82 2.67 2.76 797,931
03/04/2015 2.65 2.73 2.6 2.7 970,719
03/03/2015 2.63 2.66 2.6 2.65 430,601
03/02/2015 2.62 2.66 2.6 2.63 604,524
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?