ATRS

Antares Pharma, Inc. Historical Stock Prices

$2.9
*  
0.13
 negative 
4.29%
Get ATRS Alerts
*Delayed - data as of Apr. 22, 2014 
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: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  3.05  3.08  2.89  2.90 1,963,384
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
04/10/2014 3.44 3.45 3.24 3.24 2,307,026
04/09/2014 3.27 3.48 3.27 3.47 1,308,079
04/08/2014 3.32 3.43 3.26 3.27 1,877,645
04/07/2014 3.47 3.47 3.3 3.32 2,129,100
04/04/2014 3.52 3.54 3.4 3.48 2,826,692
04/03/2014 3.65 3.66 3.45 3.47 2,269,880
04/02/2014 3.58 3.73 3.5775 3.65 1,928,162
04/01/2014 3.5 3.6 3.47 3.54 2,272,233
03/31/2014 3.55 3.61 3.37 3.5 3,086,697
03/28/2014 3.67 3.72 3.53 3.55 1,761,761
03/27/2014 3.62 3.78 3.564 3.64 1,856,232
03/26/2014 3.84 3.84 3.58 3.59 2,070,055
03/25/2014 3.81 3.87 3.74 3.82 1,892,721
03/24/2014 3.98 3.98 3.69 3.78 1,762,029
03/21/2014 4.04 4.07 3.87 3.93 1,556,351
03/20/2014 3.99 4.04 3.91 4.03 1,092,713
03/19/2014 3.99 4.05 3.89 4.02 1,496,241
03/18/2014 3.99 3.99 3.8 3.97 1,878,703
03/17/2014 4.07 4.1 3.98 3.98 1,182,201
03/14/2014 4.02 4.1 3.91 4.04 2,096,804
03/13/2014 4.31 4.33 4.02 4.02 2,909,774
03/12/2014 4.29 4.37 4.215 4.26 1,584,274
03/11/2014 4.38 4.4 4.18 4.27 2,439,764
03/10/2014 4.44 4.4494 4.3 4.36 1,326,088
03/07/2014 4.51 4.57 4.35 4.4 1,016,988
03/06/2014 4.54 4.59 4.46 4.48 1,152,565
03/05/2014 4.58 4.6 4.45 4.51 1,304,408
03/04/2014 4.54 4.68 4.42 4.61 1,328,318
03/03/2014 4.4 4.545 4.38 4.48 991,029
02/28/2014 4.54 4.59 4.43 4.45 1,148,522
02/27/2014 4.61 4.67 4.52 4.54 1,068,701
02/26/2014 4.65 4.7 4.59 4.65 1,225,140
02/25/2014 4.63 4.63 4.5 4.63 1,420,958
02/24/2014 4.75 4.79 4.55 4.65 1,588,411
02/21/2014 4.9 4.9 4.74 4.76 1,080,304
02/20/2014 4.78 4.96 4.66 4.85 2,031,322
02/19/2014 4.53 4.75 4.53 4.69 1,154,730
02/18/2014 4.44 4.58 4.43 4.58 1,280,392
02/14/2014 4.46 4.48 4.39 4.44 1,582,409
02/13/2014 4.4 4.46 4.36 4.45 483,233
02/12/2014 4.49 4.54 4.41 4.44 778,351
02/11/2014 4.47 4.54 4.41 4.45 945,267
02/10/2014 4.41 4.44 4.36 4.43 1,081,696
02/07/2014 4.38 4.43 4.33 4.41 911,839
02/06/2014 4.41 4.45 4.34 4.35 800,845
02/05/2014 4.51 4.54 4.36 4.36 1,316,686
02/04/2014 4.48 4.63 4.4699 4.52 867,543
02/03/2014 4.83 4.85 4.46 4.46 2,023,781
01/31/2014 4.7 4.86 4.65 4.78 1,467,919
01/30/2014 4.54 4.81 4.4607 4.76 1,303,435
01/29/2014 4.38 4.49 4.33 4.43 1,045,325
01/28/2014 4.39 4.52 4.33 4.44 1,724,822
01/27/2014 4.58 4.58 4.295 4.41 1,864,541
01/24/2014 4.71 4.73 4.54 4.57 2,137,796
01/23/2014 4.78 4.82 4.66 4.73 1,826,627
01/22/2014 4.96 4.97 4.78 4.79 1,377,442
01/21/2014 4.83 4.96 4.75 4.95 2,030,807
01/17/2014 4.91 4.95 4.64 4.83 1,902,995
01/16/2014 4.96 4.97 4.82 4.9 1,172,472
01/15/2014 5 5.01 4.915 4.95 1,430,442
01/14/2014 4.92 4.96 4.89 4.93 1,295,287
01/13/2014 4.95 4.99 4.81 4.87 1,815,215
01/10/2014 4.93 5 4.83 4.95 2,670,153
01/09/2014 4.74 4.98 4.69 4.88 2,932,676
01/08/2014 4.66 4.815 4.65 4.8 2,661,493
01/07/2014 4.6 4.72 4.59 4.65 2,155,839
01/06/2014 4.58 4.61 4.52 4.58 1,759,667
01/03/2014 4.57 4.63 4.51 4.56 1,670,288
01/02/2014 4.38 4.56 4.35 4.54 2,079,339
12/31/2013 4.28 4.51 4.24 4.471 2,277,418
12/30/2013 4.09 4.3 4.04 4.3 1,336,331
12/27/2013 4.15 4.15 4.02 4.12 795,534
12/26/2013 4.24 4.24 4.12 4.15 777,072
12/24/2013 4.25 4.27 4.21 4.24 437,824
12/23/2013 4.25 4.295 4.14 4.25 1,399,853
12/20/2013 4.23 4.36 4.21 4.24 1,903,152
12/19/2013 4.21 4.25 4.17 4.19 737,364
12/18/2013 4.07 4.305 4.05 4.23 1,817,880
12/17/2013 4.01 4.15 3.97 4.075 1,201,450
12/16/2013 3.95 4.02 3.94 4.005 967,694
12/13/2013 3.95 3.995 3.91 3.95 1,337,001
12/12/2013 3.92 3.98 3.9 3.97 767,519
12/11/2013 3.98 4 3.9 3.92 940,864
12/10/2013 3.95 3.99 3.88 3.98 892,415
12/09/2013 3.98 4.02 3.88 4 837,479
12/06/2013 3.88 4.03 3.8501 3.97 1,258,669
12/05/2013 3.86 3.915 3.829 3.84 894,231
12/04/2013 3.79 3.92 3.78 3.88 1,408,816
12/03/2013 3.81 3.86 3.8 3.8 562,715
12/02/2013 3.93 3.95 3.79 3.83 939,791
11/29/2013 3.84 3.95 3.83 3.94 622,905
11/27/2013 3.8 3.85 3.77 3.84 500,789
11/26/2013 3.76 3.81 3.67 3.81 1,050,190
11/25/2013 3.85 3.9 3.74 3.75 1,102,802
11/22/2013 3.91 3.93 3.83 3.87 548,488
11/21/2013 3.83 3.925 3.8001 3.9 931,497
11/20/2013 3.76 3.85 3.73 3.8 916,912
11/19/2013 3.75 3.82 3.74 3.75 814,579
11/18/2013 3.92 3.94 3.76 3.76 1,204,081
11/15/2013 3.93 3.94 3.85 3.92 1,186,081
11/14/2013 3.79 4 3.72 3.93 1,608,311
11/13/2013 3.71 3.745 3.655 3.73 1,105,148
11/12/2013 3.74 3.751 3.6 3.74 1,226,823
11/11/2013 3.76 3.82 3.73 3.74 942,094
11/08/2013 3.62 3.78 3.61 3.77 1,619,928
11/07/2013 3.72 3.72 3.54 3.64 2,143,043
11/06/2013 3.93 3.93 3.62 3.72 2,732,924
11/05/2013 3.95 3.98 3.89 3.89 1,319,012
11/04/2013 3.91 3.96 3.88 3.95 1,060,407
11/01/2013 3.99 4 3.9 3.91 2,020,148
10/31/2013 4.05 4.09 3.99 4.015 1,267,515
10/30/2013 4.16 4.189 4 4.06 1,815,314
10/29/2013 4.13 4.17 4.08 4.15 1,168,946
10/28/2013 4.13 4.15 4.08 4.13 1,083,085
10/25/2013 4.19 4.19 4.1 4.15 1,127,306
10/24/2013 4.22 4.22 4.085 4.14 1,491,676
10/23/2013 4.13 4.25 4.11 4.19 1,168,536
10/22/2013 4.23 4.25 4.1 4.13 2,183,544
10/21/2013 4.34 4.39 4.195 4.24 2,289,450
10/18/2013 4.41 4.44 4.32 4.355 2,480,816
10/17/2013 4.24 4.48 4.13 4.39 4,246,039
10/16/2013 4.35 4.35 4.1701 4.255 3,699,093
10/15/2013 4.67 4.69 4.212 4.365 5,188,803
10/14/2013 5.11 5.15 4.57 4.69 12,560,790
10/11/2013 4.5 4.56 4.45 4.53 2,470,743
10/10/2013 4.27 4.45 4.2 4.42 2,761,103
10/09/2013 4.41 4.42 4.075 4.18 2,369,032
10/08/2013 4.6 4.63 4.33 4.36 2,543,040
10/07/2013 4.65 4.66 4.5 4.53 1,869,444
10/04/2013 4.49 4.72 4.4501 4.59 3,232,594
10/03/2013 4.32 4.47 4.25 4.455 2,091,139
10/02/2013 4.35 4.35 4.27 4.28 1,361,354
10/01/2013 4.19 4.37 4.15 4.36 3,149,013
09/30/2013 4.15 4.15 4.05 4.06 2,200,373
09/27/2013 3.99 4.22 3.98 4.15 2,599,951
09/26/2013 4.02 4.06 3.95 3.96 1,362,323
09/25/2013 4.02 4.06 4 4.01 1,312,699
09/24/2013 4.06 4.08 3.99 4.03 1,742,209
09/23/2013 4.06 4.11 4 4.015 1,057,067
09/20/2013 4.09 4.12 3.99 4.05 2,705,554
09/19/2013 4 4.03 3.98 4.02 1,231,919
09/18/2013 4.24 4.24 3.87 4.03 3,050,499
09/17/2013 4.38 4.38 4.18 4.23 1,795,893
09/16/2013 4.41 4.43 4.34 4.36 624,121
09/13/2013 4.36 4.38 4.29 4.38 337,579
09/12/2013 4.36 4.4 4.33 4.34 404,772
09/11/2013 4.4 4.45 4.36 4.38 630,234
09/10/2013 4.37 4.44 4.33 4.39 878,874
09/09/2013 4.3 4.38 4.18 4.37 1,122,561
09/06/2013 4.33 4.35 4.23 4.28 1,178,193
09/05/2013 4.35 4.38 4.31 4.32 522,082
09/04/2013 4.38 4.4 4.33 4.36 537,374
09/03/2013 4.45 4.47 4.38 4.38 518,661
08/30/2013 4.43 4.47 4.39 4.4 475,128
08/29/2013 4.37 4.47 4.37 4.43 487,051
08/28/2013 4.41 4.46 4.37 4.38 852,970
08/27/2013 4.45 4.47 4.41 4.41 485,739
08/26/2013 4.48 4.5 4.45 4.48 872,481
08/23/2013 4.5 4.5 4.45 4.48 317,634
08/22/2013 4.49 4.505 4.46 4.49 368,538
08/21/2013 4.49 4.53 4.45 4.45 488,908
08/20/2013 4.47 4.51 4.44 4.49 464,132
08/19/2013 4.41 4.51 4.41 4.45 538,449
08/16/2013 4.46 4.51 4.38 4.41 676,794
08/15/2013 4.45 4.515 4.41 4.49 667,749
08/14/2013 4.55 4.58 4.49 4.5 425,160
08/13/2013 4.55 4.58 4.52 4.56 562,725
08/12/2013 4.5 4.6 4.49 4.55 724,611
08/09/2013 4.59 4.65 4.53 4.54 785,800
08/08/2013 4.62 4.67 4.5 4.57 1,364,030
08/07/2013 4.5 4.66 4.38 4.58 1,980,820
08/06/2013 4.38 4.44 4.38 4.44 989,588
08/05/2013 4.31 4.42 4.31 4.39 368,242
08/02/2013 4.4 4.43 4.33 4.35 442,663
08/01/2013 4.44 4.46 4.35 4.42 540,205
07/31/2013 4.28 4.44 4.26 4.42 797,457
07/30/2013 4.3 4.33 4.25 4.28 436,738
07/29/2013 4.38 4.3999 4.29 4.3 413,702
07/26/2013 4.44 4.45 4.33 4.36 613,860
07/25/2013 4.24 4.48 4.189 4.44 857,902
07/24/2013 4.31 4.39 4.18 4.23 664,980
07/23/2013 4.37 4.4 4.27 4.3 640,745
07/22/2013 4.31 4.4 4.08 4.4 1,685,406
07/19/2013 4.53 4.54 4.3 4.33 1,596,719
07/18/2013 4.55 4.58 4.53 4.55 515,110
07/17/2013 4.56 4.565 4.52 4.55 658,922
07/16/2013 4.53 4.56 4.52 4.56 612,878
07/15/2013 4.54 4.54 4.5 4.54 582,109
07/12/2013 4.55 4.56 4.5 4.54 514,715
07/11/2013 4.52 4.54 4.47 4.54 817,624
07/10/2013 4.48 4.51 4.43 4.5 619,973
07/09/2013 4.5 4.5464 4.47 4.5 771,908
07/08/2013 4.47 4.52 4.41 4.5 1,477,059
07/05/2013 4.35 4.45 4.25 4.45 1,206,043
07/03/2013 4.36 4.37 4.27 4.27 450,885
07/02/2013 4.24 4.37 4.21 4.35 1,400,462
07/01/2013 4.16 4.23 4.13 4.23 1,116,589
06/28/2013 4.15 4.18 4.12 4.16 1,711,241
06/27/2013 4.1 4.18 4.0901 4.16 720,380
06/26/2013 4.07 4.1 4.06 4.07 644,312
06/25/2013 4.18 4.2 4.04 4.06 2,209,106
06/24/2013 4.06 4.25 4.021 4.16 1,225,738
06/21/2013 4.1 4.12 4.05 4.08 1,164,874
06/20/2013 4.07 4.1 4.02 4.08 850,611
06/19/2013 4.09 4.12 4.08 4.1 641,256
06/18/2013 4.07 4.14 4.05 4.1 680,025
06/17/2013 4.15 4.15 4.03 4.09 883,944
06/14/2013 4.04 4.1 4 4.09 564,413
06/13/2013 4.06 4.1 4.01 4.03 932,543
06/12/2013 4.11 4.14 4.02 4.02 817,727
06/11/2013 4.09 4.13 4.03 4.1 899,802
06/10/2013 4.1 4.2 4.07 4.11 888,462
06/07/2013 4.16 4.17 4.06 4.08 742,806
06/06/2013 4.18 4.1988 4.05 4.12 927,121
06/05/2013 4.17 4.23 4.1 4.16 941,220
06/04/2013 4.01 4.2 4.01 4.2 1,388,433
06/03/2013 4.08 4.09 3.98 3.99 1,748,630
05/31/2013 4.12 4.14 4.05 4.06 796,185
05/30/2013 4.04 4.11 4.03 4.09 521,172
05/29/2013 4.08 4.1 4.02 4.02 764,006
05/28/2013 4.16 4.2 4.06 4.08 963,434
05/24/2013 4.05 4.12 4 4.11 664,451
05/23/2013 3.9 4.06 3.87 4.05 1,095,854
05/22/2013 4.06 4.14 3.94 3.96 1,461,743
05/21/2013 4.11 4.13 4.02 4.06 827,830
05/20/2013 4.08 4.16 4.05 4.09 1,295,712
05/17/2013 4 4.07 3.9899 4.06 1,301,683
05/16/2013 4.01 4.03 3.92 3.98 1,221,046
05/15/2013 4 4 3.93 4 1,705,645
05/14/2013 3.8 3.91 3.78 3.9 971,560
05/13/2013 3.77 3.87 3.73 3.78 606,199
05/10/2013 3.65 3.8 3.65 3.78 632,444
05/09/2013 3.71 3.73 3.67 3.67 749,858
05/08/2013 3.78 3.8 3.68 3.74 1,296,860
05/07/2013 3.95 3.98 3.8201 3.86 779,471
05/06/2013 4 4.1 3.92 3.93 1,078,329
05/03/2013 3.8 3.97 3.76 3.96 1,579,721
05/02/2013 3.65 3.82 3.65 3.76 796,807
05/01/2013 3.8 3.81 3.65 3.65 1,094,838
04/30/2013 3.82 3.86 3.73 3.79 895,781
04/29/2013 3.9 3.9289 3.81 3.82 780,416
04/26/2013 3.82 3.95 3.77 3.88 1,452,553
04/25/2013 3.57 3.8 3.55 3.79 1,661,726
04/24/2013 3.51 3.585 3.495 3.55 679,034
04/23/2013 3.54 3.56 3.49 3.51 1,184,226
04/22/2013 3.59 3.59 3.5 3.53 637,632
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 your brokers before you trade


Want to trade FX?