ATRS

Antares Pharma, Inc. Common Stock Historical Stock Prices

$1.1
*  
unch
unch
Get ATRS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ATRS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ATRS Pre-Market
 
 
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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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 1.06 1.16 1.06 1.10 1,385,945
04/29/2016 1.06 1.16 1.06 1.1 1,434,258
04/28/2016 1.03 1.145 1.03 1.1 1,583,563
04/27/2016 1.01 1.05 0.9902 1.04 550,395
04/26/2016 1 1.03 0.9819 1.01 885,630
04/25/2016 1.03 1.04 0.9801 1.01 2,685,913
04/22/2016 0.92 1.04 0.9 1.02 1,706,827
04/21/2016 0.89 0.9298 0.8799 0.9199 489,297
04/20/2016 0.88 0.91 0.863 0.8883 249,692
04/19/2016 0.871 0.9135 0.86 0.8874 329,635
04/18/2016 0.87 0.9 0.86 0.89 284,016
04/15/2016 0.89 0.92 0.861 0.8813 259,406
04/14/2016 0.89 0.9392 0.86 0.9057 417,938
04/13/2016 0.8556 0.89 0.85 0.89 374,722
04/12/2016 0.86 0.8796 0.82 0.8566 601,155
04/11/2016 0.91 0.91 0.85 0.8514 393,302
04/08/2016 0.9 0.915 0.856 0.8999 611,093
04/07/2016 0.8986 0.9182 0.88 0.8811 440,293
04/06/2016 0.836 0.9 0.832 0.9 450,415
04/05/2016 0.94 0.9405 0.8501 0.8503 850,301
04/04/2016 0.93 0.94 0.91 0.9201 811,745
04/01/2016 0.8584 0.9298 0.8244 0.9093 1,051,535
03/31/2016 0.851 0.9026 0.851 0.8701 1,950,047
03/30/2016 0.79 0.8699 0.784 0.8607 1,691,410
03/29/2016 0.755 0.7863 0.74 0.77 1,254,773
03/28/2016 0.72 0.74 0.702 0.735 1,187,101
03/24/2016 0.73 0.749 0.705 0.7128 455,782
03/23/2016 0.8 0.8482 0.73 0.73 1,123,338
03/22/2016 0.82 0.845 0.762 0.77 1,048,022
03/21/2016 0.75 0.8187 0.744 0.7991 1,647,709
03/18/2016 0.72 0.736 0.67 0.7299 1,487,771
03/17/2016 0.711 0.768 0.7 0.72 5,447,174
03/16/2016 0.8 0.82 0.7 0.7057 1,293,846
03/15/2016 0.87 0.88 0.7676 0.78 1,352,366
03/14/2016 0.8716 0.9066 0.841 0.8678 718,322
03/11/2016 0.88 0.92 0.85 0.8701 957,482
03/10/2016 0.94 0.95 0.8515 0.8791 573,130
03/09/2016 0.94 0.9649 0.86 0.9 1,294,053
03/08/2016 1 1.04 0.92 0.92 688,681
03/07/2016 0.95 0.998 0.925 0.9935 666,742
03/04/2016 0.98 0.98 0.9305 0.9503 864,440
03/03/2016 0.97 1.01 0.9503 0.9728 746,415
03/02/2016 0.93 1.01 0.93 0.9826 776,772
03/01/2016 0.9618 0.97 0.91 0.9389 896,243
02/29/2016 1.04 1.05 0.96 0.96 826,639
02/26/2016 0.99 1.02 0.98 1.01 467,549
02/25/2016 1 1.02 0.96 0.9898 440,741
02/24/2016 0.945 0.999 0.94 0.9899 293,496
02/23/2016 1 1.04 0.9442 0.9442 501,835
02/22/2016 1 1.05 1 1 373,891
02/19/2016 1.02 1.12 0.9899 1 368,786
02/18/2016 1.02 1.11 0.98 0.99 865,418
02/17/2016 0.98 1.05 0.98 1.01 517,568
02/16/2016 0.9154 0.98 0.9154 0.9799 525,644
02/12/2016 0.93 0.9398 0.88 0.9149 451,108
02/11/2016 0.9 0.91 0.87 0.91 805,115
02/10/2016 0.9687 1.01 0.8856 0.9001 689,588
02/09/2016 0.96 1.03 0.95 0.9688 291,160
02/08/2016 1.07 1.07 0.9648 0.9881 754,544
02/05/2016 1.1 1.14 1.04 1.08 763,133
02/04/2016 1.1 1.15 1.1 1.11 317,634
02/03/2016 1.17 1.2 1.1 1.11 592,142
02/02/2016 1.17 1.22 1.16 1.17 483,267
02/01/2016 1.23 1.23 1.16 1.19 680,408
01/29/2016 1.17 1.235 1.16 1.23 2,615,910
01/28/2016 1.15 1.22 1.125 1.19 1,840,368
01/27/2016 1.2 1.21 1.1 1.15 1,573,738
01/26/2016 1.11 1.25 1.1 1.22 2,803,794
01/25/2016 1.02 1.11 1.01 1.09 1,235,074
01/22/2016 1 1.04 0.99 1.04 763,456
01/21/2016 0.96 1.01 0.9201 0.9917 543,011
01/20/2016 0.94 0.948 0.88 0.948 975,125
01/19/2016 0.94 0.95 0.92 0.9488 908,096
01/15/2016 0.94 0.95 0.9053 0.946 807,785
01/14/2016 0.96 0.9974 0.9101 0.974 942,790
01/13/2016 1 1.03 0.9103 0.9513 1,311,009
01/12/2016 0.97 1.01 0.95 0.9957 945,802
01/11/2016 1.06 1.09 0.9101 0.9598 2,159,133
01/08/2016 1.11 1.13 1.0437 1.05 847,601
01/07/2016 1.16 1.18 1.09 1.11 1,173,016
01/06/2016 1.18 1.2 1.16 1.17 478,901
01/05/2016 1.19 1.27 1.18 1.2 383,267
01/04/2016 1.22 1.24 1.17 1.19 849,414
12/31/2015 1.23 1.25 1.21 1.21 1,090,016
12/30/2015 1.26 1.27 1.22 1.24 1,479,505
12/29/2015 1.29 1.3 1.26 1.27 1,302,394
12/28/2015 1.3 1.34 1.27 1.3 1,083,087
12/24/2015 1.3 1.34 1.3 1.33 330,817
12/23/2015 1.28 1.31 1.27 1.31 855,127
12/22/2015 1.29 1.32 1.26 1.28 794,944
12/21/2015 1.28 1.32 1.26 1.3 914,289
12/18/2015 1.3 1.33 1.26 1.26 1,324,055
12/17/2015 1.28 1.34 1.275 1.31 985,172
12/16/2015 1.28 1.32 1.27 1.3 1,692,590
12/15/2015 1.27 1.3 1.27 1.28 817,358
12/14/2015 1.4 1.4 1.2401 1.27 2,216,496
12/11/2015 1.25 1.3 1.24 1.26 555,585
12/10/2015 1.27 1.29 1.26 1.28 1,099,616
12/09/2015 1.28 1.28 1.24 1.26 1,157,463
12/08/2015 1.31 1.32 1.27 1.28 1,102,325
12/07/2015 1.36 1.4 1.3 1.32 1,106,099
12/04/2015 1.35 1.38 1.35 1.37 641,147
12/03/2015 1.34 1.39 1.34 1.36 1,106,506
12/02/2015 1.33 1.36 1.31 1.33 3,762,419
12/01/2015 1.32 1.36 1.28 1.32 932,574
11/30/2015 1.32 1.4 1.29 1.31 2,077,106
11/27/2015 1.29 1.34 1.29 1.34 479,744
11/25/2015 1.32 1.335 1.28 1.29 1,103,552
11/24/2015 1.23 1.37 1.23 1.31 1,638,003
11/23/2015 1.3 1.34 1.24 1.25 1,391,620
11/20/2015 1.3 1.31 1.28 1.3 394,248
11/19/2015 1.34 1.35 1.28 1.3 726,050
11/18/2015 1.36 1.38 1.32 1.34 517,870
11/17/2015 1.3 1.4 1.29 1.36 458,524
11/16/2015 1.35 1.4 1.3 1.32 562,164
11/13/2015 1.36 1.41 1.34 1.34 475,767
11/12/2015 1.41 1.44 1.38 1.38 343,112
11/11/2015 1.47 1.51 1.41 1.43 437,794
11/10/2015 1.47 1.51 1.44 1.5 450,970
11/09/2015 1.43 1.49 1.43 1.48 489,185
11/06/2015 1.3 1.45 1.22 1.43 683,875
11/05/2015 1.4 1.45 1.22 1.33 1,784,337
11/04/2015 1.43 1.45 1.4 1.41 522,169
11/03/2015 1.42 1.43 1.35 1.42 820,696
11/02/2015 1.38 1.44 1.36 1.39 1,121,159
10/30/2015 1.46 1.47 1.37 1.38 664,593
10/29/2015 1.45 1.5 1.41 1.44 906,899
10/28/2015 1.44 1.51 1.41 1.48 792,733
10/27/2015 1.41 1.46 1.39 1.44 437,438
10/26/2015 1.44 1.49 1.39 1.43 494,907
10/23/2015 1.35 1.485 1.33 1.44 787,206
10/22/2015 1.32 1.38 1.31 1.33 933,141
10/21/2015 1.45 1.45 1.32 1.33 1,316,998
10/20/2015 1.49 1.5 1.43 1.44 1,092,927
10/19/2015 1.54 1.55 1.48 1.49 974,938
10/16/2015 1.59 1.59 1.54 1.545 551,170
10/15/2015 1.6 1.605 1.56 1.58 887,025
10/14/2015 1.59 1.62 1.55 1.6 509,077
10/13/2015 1.58 1.66 1.58 1.58 585,652
10/12/2015 1.58 1.6 1.56 1.59 483,180
10/09/2015 1.59 1.61 1.565 1.59 426,970
10/08/2015 1.62 1.62 1.55 1.57 553,118
10/07/2015 1.6 1.62 1.574 1.61 550,935
10/06/2015 1.68 1.68 1.57 1.6 687,188
10/05/2015 1.66 1.71 1.62 1.67 445,489
10/02/2015 1.6 1.71 1.59 1.65 558,250
10/01/2015 1.69 1.69 1.58 1.61 882,893
09/30/2015 1.71 1.76 1.635 1.7 1,323,100
09/29/2015 1.8 1.86 1.66 1.71 1,175,982
09/28/2015 1.83 1.86 1.78 1.79 3,023,759
09/25/2015 1.89 1.89 1.78 1.82 1,275,725
09/24/2015 1.84 1.89 1.82 1.86 585,748
09/23/2015 1.83 1.9 1.8 1.85 656,791
09/22/2015 1.9 1.9 1.82 1.83 407,232
09/21/2015 1.97 2.03 1.91 1.91 429,433
09/18/2015 1.91 1.95 1.87 1.95 502,788
09/17/2015 1.89 1.97 1.86 1.95 474,874
09/16/2015 1.93 1.93 1.85 1.87 445,970
09/15/2015 1.92 1.96 1.9 1.93 428,029
09/14/2015 1.91 1.98 1.9 1.91 415,650
09/11/2015 1.83 1.925 1.82 1.91 488,175
09/10/2015 1.8 1.86 1.77 1.85 604,570
09/09/2015 1.85 1.86 1.73 1.81 902,384
09/08/2015 1.84 1.865 1.8 1.82 397,863
09/04/2015 1.75 1.8472 1.75 1.81 378,659
09/03/2015 1.84 1.91 1.79 1.79 773,302
09/02/2015 1.84 1.9 1.79 1.87 844,541
09/01/2015 1.76 1.94 1.76 1.81 1,068,562
08/31/2015 1.79 1.86 1.75 1.8 647,033
08/28/2015 1.71 1.815 1.71 1.79 440,505
08/27/2015 1.71 1.75 1.66 1.71 612,075
08/26/2015 1.68 1.73 1.63 1.69 823,915
08/25/2015 1.76 1.81 1.62 1.64 984,838
08/24/2015 1.67 1.86 1.5 1.69 1,216,427
08/21/2015 1.75 1.85 1.73 1.81 635,452
08/20/2015 1.85 1.89 1.8 1.8 494,611
08/19/2015 1.88 1.9 1.81 1.88 503,927
08/18/2015 1.94 1.97 1.87 1.88 461,529
08/17/2015 1.9 1.94 1.83 1.94 844,364
08/14/2015 1.91 1.96 1.86 1.89 551,230
08/13/2015 1.98 1.99 1.9 1.91 578,847
08/12/2015 1.98 2 1.91 1.97 660,635
08/11/2015 2.05 2.1 1.94 1.99 866,193
08/10/2015 2.04 2.25 2.02 2.09 913,479
08/07/2015 2.01 2.07 1.97 1.99 433,238
08/06/2015 2.05 2.12 2.01 2.03 454,607
08/05/2015 2.1 2.12 2.04 2.07 474,572
08/04/2015 2.08 2.15 2.04 2.09 350,194
08/03/2015 2.1 2.15 2.05 2.06 480,269
07/31/2015 1.98 2.15 1.97 2.11 752,660
07/30/2015 1.98 2.01 1.95 1.97 369,213
07/29/2015 2.04 2.07 1.98 1.98 659,270
07/28/2015 1.97 2.08 1.97 2.06 543,698
07/27/2015 2.04 2.085 1.93 2 748,149
07/24/2015 2.07 2.111 2.04 2.04 498,018
07/23/2015 2.13 2.17 2.08 2.09 357,426
07/22/2015 2.16 2.19 2.13 2.14 274,317
07/21/2015 2.1 2.27 2.09 2.17 476,441
07/20/2015 2.19 2.21 2.11 2.11 632,223
07/17/2015 2.24 2.27 2.18 2.19 531,537
07/16/2015 2.27 2.3 2.23 2.25 432,127
07/15/2015 2.29 2.35 2.25 2.27 347,668
07/14/2015 2.26 2.305 2.25 2.29 441,116
07/13/2015 2.26 2.3 2.23 2.285 475,530
07/10/2015 2.18 2.26 2.18 2.26 646,795
07/09/2015 2.13 2.18 2.07 2.17 631,286
07/08/2015 2.06 2.18 2.045 2.11 1,101,667
07/07/2015 2.11 2.14 2.06 2.09 1,070,638
07/06/2015 2.1 2.175 2.1 2.12 835,040
07/02/2015 2.15 2.18 2.08 2.13 377,099
07/01/2015 2.08 2.195 2.08 2.14 854,934
06/30/2015 2.11 2.1699 2.06 2.08 1,238,609
06/29/2015 2.2 2.25 2.11 2.11 573,438
06/26/2015 2.24 2.29 2.22 2.23 2,002,271
06/25/2015 2.24 2.26 2.22 2.24 659,690
06/24/2015 2.33 2.345 2.24 2.245 743,616
06/23/2015 2.4 2.41 2.32 2.33 568,313
06/22/2015 2.4 2.425 2.365 2.41 700,535
06/19/2015 2.47 2.47 2.38 2.4 817,847
06/18/2015 2.54 2.57 2.45 2.46 947,810
06/17/2015 2.41 2.4275 2.37 2.4 366,266
06/16/2015 2.4 2.42 2.36 2.38 732,952
06/15/2015 2.37 2.41 2.31 2.4 676,245
06/12/2015 2.44 2.465 2.4 2.4 650,675
06/11/2015 2.54 2.5599 2.43 2.44 905,872
06/10/2015 2.45 2.6 2.425 2.54 1,129,902
06/09/2015 2.48 2.48 2.38 2.47 756,306
06/08/2015 2.38 2.48 2.32 2.47 1,022,533
06/05/2015 2.3 2.4 2.25 2.4 899,799
06/04/2015 2.27 2.31 2.23 2.29 733,003
06/03/2015 2.26 2.3 2.21 2.3 794,480
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
*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?