ATRS

Antares Pharma, Inc. Historical Stock Prices

$2.64
*  
0.01
0.38%
Get ATRS Alerts
*Delayed - data as of Mar. 3, 2015 10:42 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 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
10:42  2.63  2.65  2.60  2.64 78,740
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
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
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?