ATRS

Antares Pharma, Inc. Historical Stock Prices

$2.1
*  
0.03
1.41%
Get ATRS Alerts
*Delayed - data as of Jul. 6, 2015 14:13 ET  -  Find a broker to begin trading ATRS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ATRS Real Time
 
 
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 03-JUL-2014 TO 03-JUL-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.
14:13  2.10  2.175  2.10  2.10 559,323
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
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
02/27/2015 2.65 2.67 2.6 2.61 402,828
02/26/2015 2.66 2.68 2.62 2.65 875,406
02/25/2015 2.66 2.76 2.61 2.665 1,227,404
02/24/2015 2.59 2.59 2.48 2.51 436,393
02/23/2015 2.58 2.61 2.5 2.6 660,370
02/20/2015 2.6 2.6 2.52 2.59 448,552
02/19/2015 2.5 2.625 2.49 2.59 568,287
02/18/2015 2.47 2.54 2.47 2.52 280,644
02/17/2015 2.45 2.49 2.36 2.48 516,323
02/13/2015 2.41 2.47 2.335 2.45 552,097
02/12/2015 2.38 2.41 2.34 2.4 375,555
02/11/2015 2.32 2.42 2.31 2.37 381,966
02/10/2015 2.37 2.41 2.31 2.36 475,971
02/09/2015 2.4 2.42 2.32 2.34 667,629
02/06/2015 2.48 2.48 2.38 2.42 556,410
02/05/2015 2.32 2.49 2.32 2.49 899,253
02/04/2015 2.32 2.34 2.28 2.32 837,968
02/03/2015 2.33 2.37 2.29 2.34 650,689
02/02/2015 2.35 2.38 2.28 2.33 877,705
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
10/29/2014 2.05 2.07 2 2.02 614,084
10/28/2014 2 2.085 1.97 2.03 671,301
10/27/2014 2.03 2.06 1.98 2 533,907
10/24/2014 1.98 2.04 1.95 2.03 465,902
10/23/2014 2 2.05 1.97 2.01 592,176
10/22/2014 2.01 2.08 1.97 1.98 1,231,600
10/21/2014 2.01 2.03 1.93 2 792,086
10/20/2014 2 2.05 1.92 1.99 624,605
10/17/2014 2.19 2.19 2 2 962,687
10/16/2014 1.99 2.2 1.99 2.16 1,630,131
10/15/2014 1.98 2.12 1.95 2.09 818,567
10/14/2014 2.02 2.03 1.96 2.03 874,367
10/13/2014 1.92 2.05 1.89 1.99 1,031,524
10/10/2014 1.85 1.94 1.85 1.91 661,814
10/09/2014 1.98 2 1.87 1.88 889,391
10/08/2014 1.95 1.98 1.87 1.97 589,357
10/07/2014 1.98 2.04 1.93 1.94 517,016
10/06/2014 2.07 2.0795 2 2.005 1,131,276
10/03/2014 1.94 2.04 1.92 2.02 1,242,006
10/02/2014 1.91 1.95 1.881 1.91 1,474,406
10/01/2014 1.83 1.91 1.83 1.9 852,847
09/30/2014 1.9 1.93 1.82 1.83 1,412,544
09/29/2014 1.92 1.94 1.86 1.87 1,597,936
09/26/2014 1.97 2 1.92 1.955 810,218
09/25/2014 1.97 2 1.91 1.97 750,303
09/24/2014 1.99 2.04 1.97 1.98 1,121,750
09/23/2014 2.02 2.05 1.95 2 1,061,309
09/22/2014 2.08 2.09 2.02 2.04 970,657
09/19/2014 2.09 2.14 2.01 2.08 1,619,750
09/18/2014 2.15 2.16 2.08 2.09 583,544
09/17/2014 2.07 2.2 2.07 2.14 891,896
09/16/2014 2.15 2.2 2.06 2.08 1,371,996
09/15/2014 2.28 2.28 2.16 2.16 1,012,143
09/12/2014 2.25 2.3 2.22 2.28 935,435
09/11/2014 2.2 2.26 2.2 2.26 533,316
09/10/2014 2.21 2.2301 2.19 2.21 437,796
09/09/2014 2.25 2.25 2.2 2.2 595,151
09/08/2014 2.16 2.27 2.12 2.26 921,624
09/05/2014 2.11 2.17 2.08 2.15 465,815
09/04/2014 2.14 2.16 2.1001 2.12 886,531
09/03/2014 2.28 2.29 2.15 2.16 740,478
09/02/2014 2.37 2.37 2.22 2.27 1,298,018
08/29/2014 2.12 2.37 2.12 2.35 2,112,865
08/28/2014 2.09 2.15 2.07 2.13 1,225,063
08/27/2014 2.1 2.13 2.06 2.09 810,520
08/26/2014 2.04 2.12 2 2.12 896,193
08/25/2014 2.05 2.1 2.02 2.03 965,590
08/22/2014 2.08 2.115 2.03 2.04 1,132,730
08/21/2014 2.03 2.1 2.01 2.08 740,997
08/20/2014 2.03 2.06 2.02 2.04 790,498
08/19/2014 2.12 2.15 2.05 2.06 826,331
08/18/2014 2.17 2.17 2.105 2.13 547,136
08/15/2014 2.2 2.2 2.12 2.14 1,173,567
08/14/2014 2.02 2.17 2.02 2.17 1,496,160
08/13/2014 1.98 2.03 1.95 2.03 1,202,051
08/12/2014 2 2.02 1.96 1.96 479,160
08/11/2014 2.04 2.04 1.97 1.99 810,916
08/08/2014 2.02 2.04 1.94 1.99 1,302,026
08/07/2014 2.1 2.1 1.93 2.04 2,000,021
08/06/2014 2.01 2.13 2 2.11 1,183,910
08/05/2014 2.02 2.07 2.01 2.04 664,050
08/04/2014 1.94 2.05 1.89 2.05 1,216,039
08/01/2014 2.03 2.14 1.93 1.94 1,746,106
07/31/2014 2 2.05 1.95 2.04 1,588,047
07/30/2014 1.99 2 1.93 1.97 1,554,375
07/29/2014 1.99 2.06 1.94 1.96 2,239,237
07/28/2014 2.07 2.08 1.87 1.97 2,688,620
07/25/2014 2.1 2.12 2 2.05 2,518,024
07/24/2014 2.21 2.23 2.07 2.1 1,756,209
07/23/2014 2.21 2.26 2.17 2.18 1,806,748
07/22/2014 2.26 2.29 2.2 2.21 488,938
07/21/2014 2.3 2.3 2.23 2.23 853,139
07/18/2014 2.22 2.33 2.2 2.29 1,147,000
07/17/2014 2.23 2.33 2.15 2.19 2,169,394
07/16/2014 2.43 2.448 2.04 2.26 3,781,588
07/15/2014 2.49 2.58 2.43 2.44 1,336,490
07/14/2014 2.55 2.55 2.4 2.5 2,104,495
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
*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?