Home > Quotes > ATRS > Historical Prices
ATRS

Antares Pharma, Inc. Historical Stock Prices

$4.06
*  
0.01
  negative  
0.25%
Get ATRS Alerts
*Delayed - data as of May 24, 2013 11:23 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ATRS Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
11:23  4.05  4.08  4  4.06 260,249
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
04/19/2013 3.5 3.59 3.49 3.57 578,759
04/18/2013 3.53 3.545 3.47 3.5 653,851
04/17/2013 3.52 3.58 3.46 3.54 973,875
04/16/2013 3.51 3.56 3.435 3.55 1,020,261
04/15/2013 3.63 3.63 3.48 3.48 1,247,970
04/12/2013 3.55 3.63 3.52 3.63 1,101,279
04/11/2013 3.53 3.6 3.47 3.57 999,964
04/10/2013 3.5 3.56 3.5 3.52 739,054
04/09/2013 3.46 3.56 3.44 3.51 942,851
04/08/2013 3.49 3.53 3.41 3.45 581,765
04/05/2013 3.4 3.52 3.4 3.5 738,235
04/04/2013 3.5 3.51 3.4 3.43 999,230
04/03/2013 3.6 3.6 3.5 3.5 651,890
04/02/2013 3.56 3.58 3.5 3.52 630,474
04/01/2013 3.57 3.6 3.5 3.53 927,159
03/28/2013 3.55 3.59 3.5 3.58 1,324,549
03/27/2013 3.5 3.58 3.47 3.54 1,026,362
03/26/2013 3.61 3.64 3.48 3.5 997,602
03/25/2013 3.67 3.7099 3.51 3.58 1,131,999
03/22/2013 3.48 3.64 3.48 3.62 1,340,699
03/21/2013 3.4 3.48 3.4 3.47 805,589
03/20/2013 3.46 3.48 3.37 3.4 697,656
03/19/2013 3.44 3.46 3.39 3.45 731,481
03/18/2013 3.43 3.48 3.4 3.46 567,189
03/15/2013 3.49 3.5 3.4 3.48 1,062,459
03/14/2013 3.43 3.51 3.41 3.48 646,385
03/13/2013 3.59 3.62 3.43 3.45 1,137,296
03/12/2013 3.68 3.7 3.55 3.6 721,111
03/11/2013 3.62 3.73 3.6 3.7 514,059
03/08/2013 3.8 3.8 3.51 3.64 996,990
03/07/2013 3.76 3.8 3.73 3.8 623,518
03/06/2013 3.65 3.8 3.62 3.76 903,481
03/05/2013 3.52 3.65 3.51 3.65 838,410
03/04/2013 3.48 3.52 3.4501 3.52 569,842
03/01/2013 3.4 3.51 3.35 3.5 956,920
02/28/2013 3.54 3.55 3.43 3.44 602,213
02/27/2013 3.52 3.61 3.45 3.54 1,100,529
02/26/2013 3.38 3.45 3.35 3.37 555,888
02/25/2013 3.44 3.54 3.36 3.36 893,531
02/22/2013 3.38 3.47 3.38 3.46 633,522
02/21/2013 3.46 3.48 3.38 3.38 906,034
02/20/2013 3.48 3.52 3.35 3.47 1,065,209
02/19/2013 3.49 3.53 3.36 3.48 2,151,541
02/15/2013 3.65 3.67 3.45 3.5 1,782,143
02/14/2013 3.69 3.73 3.6 3.61 903,063
02/13/2013 3.78 3.82 3.68 3.69 803,730
02/12/2013 3.82 3.84 3.76 3.77 385,754
02/11/2013 3.76 3.86 3.73 3.83 810,118
02/08/2013 3.81 3.86 3.76 3.76 533,073
02/07/2013 3.84 3.86 3.75 3.76 690,456
02/06/2013 3.95 3.96 3.82 3.83 625,371
02/05/2013 3.88 4 3.8601 3.98 1,018,738
02/04/2013 3.77 3.87 3.71 3.86 1,037,973
02/01/2013 3.83 3.84 3.75 3.77 753,034
01/31/2013 3.83 3.88 3.79 3.81 592,673
01/30/2013 3.88 3.9 3.795 3.8 948,972
01/29/2013 3.8 3.89 3.79 3.87 847,137
01/28/2013 3.86 3.88 3.8 3.81 748,728
01/25/2013 3.92 3.96 3.75 3.85 1,594,803
01/24/2013 4.01 4.0801 3.9 3.9 785,042
01/23/2013 4.02 4.04 3.97 4 815,210
01/22/2013 4.04 4.09 4.01 4.02 571,225
01/18/2013 4.09 4.16 4.01 4.05 834,045
01/17/2013 4.14 4.17 4.09 4.11 666,353
01/16/2013 4.19 4.215 4.12 4.14 504,669
01/15/2013 4.17 4.24 4.11 4.22 558,885
01/14/2013 4.23 4.25 4.18 4.19 690,982
01/11/2013 4.32 4.35 4.19 4.25 655,404
01/10/2013 4.34 4.38 4.22 4.29 1,111,922
01/09/2013 4.09 4.34 4.05 4.3 1,859,081
01/08/2013 4 4.08 3.98 4.04 1,315,577
01/07/2013 3.9 4 3.86 3.98 1,042,956
01/04/2013 3.89 3.9 3.82 3.9 690,786
01/03/2013 3.88 3.92 3.84 3.85 537,876
01/02/2013 3.87 3.96 3.83 3.89 1,120,604
12/31/2012 3.73 3.82 3.71 3.81 784,452
12/28/2012 3.75 3.81 3.72 3.73 829,313
12/27/2012 3.76 3.8 3.7 3.75 756,059
12/26/2012 3.78 3.85 3.74 3.77 721,974
12/24/2012 3.74 3.8225 3.74 3.78 282,609
12/21/2012 3.78 3.7803 3.71 3.78 1,088,884
12/20/2012 3.85 3.87 3.75 3.82 634,829
12/19/2012 3.89 3.925 3.82 3.83 699,348
12/18/2012 3.8 3.82 3.72 3.82 820,407
12/17/2012 3.78 3.84 3.75 3.795 541,928
12/14/2012 3.77 3.81 3.7301 3.75 613,850
12/13/2012 3.81 3.86 3.72 3.74 607,688
12/12/2012 3.95 3.95 3.8 3.83 687,653
12/11/2012 3.85 3.93 3.75 3.86 855,626
12/10/2012 3.8 3.81 3.71 3.78 504,058
12/07/2012 3.88 3.89 3.7 3.77 773,475
12/06/2012 3.95 3.95 3.75 3.85 518,242
12/05/2012 4.07 4.07 3.96 3.96 682,174
12/04/2012 3.97 4.07 3.97 4.07 804,679
12/03/2012 4 4.04 3.97 3.9997 699,236
11/30/2012 4 4 3.93 4 924,277
11/29/2012 3.97 4.09 3.94 4 1,153,069
11/28/2012 3.93 3.99 3.9 3.95 580,523
11/27/2012 3.97 3.995 3.91 3.98 856,944
11/26/2012 3.94 4.01 3.9399 3.975 1,483,002
11/23/2012 3.82 3.93 3.805 3.9 476,643
11/21/2012 3.78 3.82 3.7 3.82 408,198
11/20/2012 3.75 3.8 3.67 3.79 554,359
11/19/2012 3.69 3.76 3.58 3.75 879,562
11/16/2012 3.6 3.65 3.35 3.65 2,966,456
11/15/2012 3.87 3.87 3.57 3.59 1,767,988
11/14/2012 3.8 3.95 3.8 3.875 1,104,066
11/13/2012 3.73 3.89 3.7 3.79 952,944
11/12/2012 3.77 3.82 3.7 3.71 762,566
11/09/2012 3.7 3.785 3.65 3.77 964,569
11/08/2012 3.65 3.86 3.62 3.73 1,102,656
11/07/2012 3.67 3.83 3.51 3.69 1,749,147
11/06/2012 3.81 3.89 3.77 3.81 1,180,960
11/05/2012 3.9 3.9 3.73 3.86 1,045,350
11/02/2012 3.8 3.85 3.7 3.72 935,829
11/01/2012 3.83 3.895 3.76 3.81 647,879
10/31/2012 3.81 3.95 3.8 3.82 2,106,751
10/26/2012 3.81 3.9 3.78 3.82 832,778
10/25/2012 3.75 3.94 3.7 3.88 1,260,504
10/24/2012 3.84 3.84 3.75 3.76 1,146,960
10/23/2012 3.84 3.85 3.775 3.81 986,420
10/22/2012 3.85 3.89 3.83 3.85 758,916
10/19/2012 3.88 3.9099 3.85 3.86 727,350
10/18/2012 3.95 3.96 3.82 3.929 974,883
10/17/2012 4.02 4.02 3.95 3.95 450,626
10/16/2012 3.96 4.0102 3.938 4 391,897
10/15/2012 3.98 3.98 3.89 3.95 830,846
10/12/2012 4 4.01 3.97 3.98 318,095
10/11/2012 4.01 4.04 3.97 3.99 740,631
10/10/2012 3.94 4.03 3.94 3.98 1,224,529
10/09/2012 4.01 4.02 3.94 3.96 1,249,903
10/08/2012 3.99 4.03 3.85 4.01 2,489,786
10/05/2012 4.04 4.07 4 4.01 1,073,667
10/04/2012 4.02 4.06 3.99 4.02 2,404,048
10/03/2012 4.05 4.1 3.99 4.04 9,539,402
10/02/2012 4.41 4.5 4.3 4.4 1,000,647
10/01/2012 4.38 4.44 4.22 4.28 742,702
09/28/2012 4.4 4.47 4.35 4.36 698,245
09/27/2012 4.45 4.57 4.42 4.45 792,092
09/26/2012 4.57 4.5799 4.31 4.41 1,284,731
09/25/2012 4.5 4.73 4.375 4.51 2,188,718
09/24/2012 4.31 4.315 4.08 4.215 968,009
09/21/2012 4.38 4.4 4.28 4.325 1,246,113
09/20/2012 4.29 4.365 4.24 4.32 904,515
09/19/2012 4.25 4.38 4.25 4.31 1,157,763
09/18/2012 3.95 4.255 3.9401 4.2 2,018,876
09/17/2012 3.91 4 3.9 3.95 762,786
09/14/2012 3.94 4 3.94 3.96 741,777
09/13/2012 3.91 3.96 3.885 3.94 902,917
09/12/2012 3.89 3.97 3.88 3.95 663,478
09/11/2012 3.9 3.91 3.86 3.89 656,750
09/10/2012 3.88 3.92 3.85 3.9 582,426
09/07/2012 3.98 3.98 3.85 3.88 652,097
09/06/2012 3.87 3.98 3.83 3.97 1,042,696
09/05/2012 3.94 3.99 3.81 3.83 687,080
09/04/2012 3.8 4 3.75 3.96 1,068,113
08/31/2012 3.93 3.93 3.81 3.88 735,303
08/30/2012 3.95 3.99 3.86 3.88 641,626
08/29/2012 3.93 4 3.9 3.99 522,827
08/28/2012 3.95 3.98 3.885 3.91 755,211
08/27/2012 4.07 4.09 3.9 3.94 1,000,675
08/24/2012 3.96 4.078 3.8801 4 1,126,283
08/23/2012 3.94 3.97 3.85 3.91 886,156
08/22/2012 3.94 4.02 3.92 3.95 701,448
08/21/2012 4.01 4.06 3.885 3.93 792,336
08/20/2012 3.97 4.1 3.95 3.96 928,751
08/17/2012 3.81 4.09 3.81 3.97 1,436,629
08/16/2012 3.81 3.85 3.75 3.79 1,053,048
08/15/2012 3.93 3.9499 3.77 3.82 1,118,865
08/14/2012 3.85 4.07 3.81 3.92 1,501,587
08/13/2012 3.75 3.9 3.7 3.87 1,511,209
08/10/2012 3.8 3.95 3.6 3.67 4,259,157
08/09/2012 4.02 4.18 3.82 4.07 2,661,895
08/08/2012 4.11 4.5 3.65 4.06 4,687,854
08/07/2012 4.53 4.86 4.53 4.66 1,533,746
08/06/2012 4.64 4.78 4.51 4.51 1,519,436
08/03/2012 4.51 4.74 4.41 4.63 1,426,643
08/02/2012 4.3 4.7 4.16 4.51 2,007,302
08/01/2012 4.81 4.82 4.25 4.38 3,867,676
07/31/2012 4.97 4.97 4.8 4.83 1,712,357
07/30/2012 5.06 5.13 4.94 5 988,405
07/27/2012 4.99 5.08 4.89 5.08 977,931
07/26/2012 5.15 5.15 4.86 4.995 1,674,045
07/25/2012 5.11 5.15 4.95 5.09 1,085,013
07/24/2012 5.17 5.25 5 5.09 1,649,722
07/23/2012 5.15 5.36 5.1 5.23 1,321,606
07/20/2012 5.06 5.36 5.045 5.32 2,325,582
07/19/2012 5.33 5.33 4.78 5.1 3,204,576
07/18/2012 5.28 5.4 5.11 5.2 2,331,880
07/17/2012 5.46 5.58 5 5.26 4,129,069
07/16/2012 4.97 5.34 4.83 5.3 3,936,656
07/13/2012 4.97 5.18 4.88 4.91 2,731,574
07/12/2012 4.78 4.94 4.61 4.87 2,521,380
07/11/2012 4.89 4.94 4.38 4.72 3,710,595
07/10/2012 4.89 5.05 4.75 4.79 4,588,018
07/09/2012 4.66 5.2499 4.51 4.77 8,154,723
07/06/2012 3.94 4.28 3.9352 4.26 3,661,090
07/05/2012 3.76 3.94 3.76 3.85 1,836,285
07/03/2012 3.8 3.88 3.73 3.76 894,294
07/02/2012 3.65 3.81 3.6489 3.78 1,462,452
06/29/2012 3.58 3.7 3.5 3.63 1,033,431
06/28/2012 3.68 3.68 3.45 3.52 1,403,288
06/27/2012 3.78 3.8099 3.5782 3.6 1,398,862
06/26/2012 3.67 3.94 3.65 3.71 2,067,908
06/25/2012 3.5 3.6016 3.44 3.6 1,004,637
06/22/2012 3.41 3.59 3.38 3.54 1,470,686
06/21/2012 3.59 3.59 3.35 3.37 1,228,577
06/20/2012 3.68 3.75 3.55 3.57 798,655
06/19/2012 3.61 3.71 3.57 3.67 1,308,171
06/18/2012 3.33 3.67 3.33 3.53 2,229,091
06/15/2012 3.41 3.41 3.25 3.3 756,461
06/14/2012 3.18 3.3 3.17 3.3 575,621
06/13/2012 3.22 3.29 3.18 3.19 750,674
06/12/2012 3.29 3.31 3.25 3.27 954,084
06/11/2012 3.22 3.33 3.21 3.25 1,382,632
06/08/2012 3.12 3.2 3.07 3.19 1,081,514
06/07/2012 3.19 3.19 3.1 3.13 1,065,047
06/06/2012 2.98 3.17 2.96 3.15 1,786,227
06/05/2012 2.84 2.93 2.8 2.92 634,030
06/04/2012 2.89 2.89 2.711 2.82 1,112,420
06/01/2012 2.7 2.78 2.6 2.76 1,260,505
05/31/2012 2.83 2.831 2.65 2.72 1,331,177
05/30/2012 2.84 2.88 2.82 2.82 852,259
05/29/2012 2.92 2.94 2.86 2.9 700,395
05/25/2012 2.88 2.93 2.85 2.89 712,455
05/24/2012 2.93 2.9799 2.86 2.87 949,274
05/23/2012 2.93 3 2.91 2.93 603,996
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.