ATRS

Antares Pharma, Inc. Historical Stock Prices

$2.13
*  
0.01
0.47%
Get ATRS Alerts
*Delayed - data as of Sep. 18, 2014 12:56 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 for next time

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

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
12:56  2.15  2.16  2.10  2.13 154,907
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
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
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
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?