ATRS

Historical Stock Prices

$2.54
*  
0.07
2.68%
Get ATRS Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 2.61 2.64 2.52 2.54 1,266,020
07/10/2014 2.62 2.66 2.54 2.61 1,212,669
07/09/2014 2.65 2.71 2.64 2.67 1,044,061
07/08/2014 2.63 2.67 2.51 2.64 1,676,148
07/07/2014 2.85 2.87 2.62 2.64 1,633,292
07/03/2014 2.85 2.87 2.79 2.84 473,908
07/02/2014 2.83 2.87 2.75 2.85 1,525,708
07/01/2014 2.66 2.73 2.62 2.71 1,960,888
06/30/2014 2.72 2.7384 2.59 2.67 2,254,680
06/27/2014 2.7 2.76 2.7 2.72 1,961,727
06/26/2014 2.7 2.76 2.69 2.71 1,591,244
06/25/2014 2.74 2.82 2.7 2.72 2,156,719
06/24/2014 2.99 2.99 2.7 2.755 3,286,073
06/23/2014 3.05 3.06 3 3.01 536,454
06/20/2014 3.09 3.09 3.01 3.04 816,454
06/19/2014 3.11 3.17 3.02 3.06 918,379
06/18/2014 3.14 3.15 3.05 3.11 533,682
06/17/2014 3.11 3.16 3.05 3.16 630,249
06/16/2014 3.04 3.2 3.03 3.09 639,630
06/13/2014 3.13 3.13 3.02 3.07 725,993
06/12/2014 3.16 3.16 3.07 3.1 641,279
06/11/2014 3.06 3.18 3.0435 3.15 1,292,220
06/10/2014 3.06 3.1 3.01 3.05 758,275
06/09/2014 3.05 3.105 3 3.04 1,258,760
06/06/2014 2.96 3.1 2.93 3.07 963,436
06/05/2014 2.85 3 2.83 2.91 913,194
06/04/2014 2.9 2.9 2.81 2.85 642,641
06/03/2014 2.87 2.97 2.75 2.89 1,083,791
06/02/2014 2.94 2.97 2.82 2.87 995,223
05/30/2014 3.1 3.12 2.95 2.95 1,142,291
05/29/2014 3.14 3.17 3.06 3.09 812,235
05/28/2014 3.1 3.2 3.06 3.14 830,483
05/27/2014 3.01 3.135 2.9 3.1 972,458
05/23/2014 3.02 3.03 2.955 3 634,177
05/22/2014 3 3.01 2.91 3.01 730,625
05/21/2014 2.95 3 2.9001 2.97 843,867
05/20/2014 2.88 2.95 2.83 2.93 1,239,170
05/19/2014 2.92 2.93 2.83 2.855 1,136,772
05/16/2014 2.87 2.93 2.8 2.93 776,918
05/15/2014 2.92 2.95 2.83 2.88 776,810
05/14/2014 3.09 3.1199 2.94 2.94 1,200,152
05/13/2014 3.15 3.17 3.08 3.1 1,332,805
05/12/2014 3.07 3.15 2.98 3.15 2,232,083
05/09/2014 2.75 3.07 2.65 3.06 3,248,352
05/08/2014 2.82 2.92 2.76 2.82 2,643,975
05/07/2014 2.91 2.91 2.77 2.79 1,623,461
05/06/2014 2.81 2.97 2.77 2.92 1,550,768
05/05/2014 2.69 2.82 2.43 2.81 1,865,292
05/02/2014 2.81 2.83 2.72 2.74 1,025,569
05/01/2014 2.79 2.89 2.76 2.79 1,292,842
04/30/2014 2.9 2.9 2.75 2.78 1,712,013
04/29/2014 2.8 2.94 2.776 2.91 1,372,669
04/28/2014 2.87 2.8999 2.755 2.77 1,460,995
04/25/2014 2.9 2.919 2.78 2.86 2,112,714
04/24/2014 2.96 2.9799 2.88 2.92 614,630
04/23/2014 2.9 2.995 2.86 2.94 727,154
04/22/2014 3.05 3.08 2.89 2.9 1,963,490
04/21/2014 3.1 3.15 3.02 3.03 715,463
04/17/2014 3.05 3.15 3.02 3.07 1,054,760
04/16/2014 3.07 3.08 2.94 3.04 1,437,427
04/15/2014 2.98 3.06 2.7 2.91 4,151,194
04/14/2014 3.08 3.14 2.93 2.99 2,172,330
04/11/2014 3.2 3.23 3.02 3.03 4,202,897
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?