Quantcast

Arsanis, Inc. Common Stock Historical Stock Prices

ASNS 
$2.21
*  
0.35
18.82%
Get ASNS Alerts
*Delayed - data as of Aug. 15, 2018  -  Find a broker to begin trading ASNS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

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 1.87 2.22 1.71 2.21 651,677
08/14/2018 1.87 1.9 1.85 1.86 104,254
08/13/2018 2.25 2.259 1.83 1.83 443,622
08/10/2018 2.23 2.3217 2.222 2.26 65,412
08/09/2018 2.22 2.34 2.18 2.27 69,759
08/08/2018 2.38 2.4272 2.19 2.23 145,703
08/07/2018 2.21 2.47 2.17 2.4 302,317
08/06/2018 2.22 2.26 2.08 2.17 139,929
08/03/2018 2.41 2.4352 2.22 2.24 79,783
08/02/2018 2.43 2.48 2.38 2.42 101,855
08/01/2018 2.5 2.52 2.32 2.41 109,237
07/31/2018 2.44 2.55 2.35 2.52 96,775
07/30/2018 2.52 2.52 2.35 2.44 76,385
07/27/2018 2.86 2.9 2.5 2.53 207,580
07/26/2018 2.74 2.88 2.62 2.85 172,039
07/25/2018 2.81 2.906 2.71 2.72 259,287
07/24/2018 3 3.045 2.77 2.84 167,429
07/23/2018 3.01 3.12 2.82 3 117,559
07/20/2018 3.2 3.29 2.98 3.03 207,910
07/19/2018 3 3.24 3 3.17 172,445
07/18/2018 3.09 3.09 2.94 2.98 115,311
07/17/2018 3.3 3.3 3.09 3.1 88,389
07/16/2018 3.4 3.4072 3.2 3.3 143,375
07/13/2018 3.48 3.49 3.36 3.4 70,936
07/12/2018 3.58 3.58 3.41 3.48 80,614
07/11/2018 3.58 3.59 3.43 3.57 69,651
07/10/2018 3.58 3.64 3.45 3.58 91,387
07/09/2018 3.55 3.65 3.43 3.6 212,551
07/06/2018 3.85 3.85 3.55 3.63 160,501
07/05/2018 3.85 4.089 3.74 3.82 198,157
07/03/2018 3.99 3.99 3.711 3.85 128,991
07/02/2018 3.7 4.19 3.45 3.91 597,508
06/29/2018 4.15 4.17 3.55 3.63 429,434
06/28/2018 5.04 7.3899 3.95 4 1,439,477
06/27/2018 18.27 18.53 17.11 18.19 33,286
06/26/2018 16.42 18.28 16.42 18.23 22,579
06/25/2018 18.74 18.74 17.65 18.14 37,729
06/22/2018 16.62 18.99 15.7241 18.94 110,915
06/21/2018 16.345 16.79 16.275 16.53 20,697
06/20/2018 16.93 18.1 16.37 16.87 35,180
06/19/2018 16.46 17.555 16.37 16.91 44,204
06/18/2018 16.04 17.07 16.04 16.6 72,319
06/15/2018 16.33 16.99 15.86 16.05 62,517
06/14/2018 16.8 17.615 16.13 16.43 54,779
06/13/2018 17.65 18.39 16.59 16.76 47,906
06/12/2018 18.16 18.88 17.04 17.63 42,745
06/11/2018 17.46 18.48 17.1752 18.11 42,143
06/08/2018 17.62 18.1 17.3 17.44 38,364
06/07/2018 17.2172 18.2489 16.819 17.7 32,891
06/06/2018 16.93 18.25 16.93 17.51 33,293
06/05/2018 17.13 18.505 16.81 16.99 36,780
06/04/2018 17.48 19 17.05 17.1 32,064
06/01/2018 17.29 17.63 16.57 17.51 12,925
05/31/2018 16.76 17.5 16.2814 17.22 33,351
05/30/2018 16.69 17.78 16.21 16.77 29,191
05/29/2018 16.65 17.32 16 16.61 37,263
05/25/2018 15 17.34 14.9064 16.65 32,449
05/24/2018 16 16.23 15.25 15.75 31,574
05/23/2018 17.24 18.12 16.45 16.61 29,671
05/22/2018 18.41 18.9945 16.65 17.1 27,025
05/21/2018 19.41 19.41 17.9 18.47 18,429
05/18/2018 19.75 20 18.93 19.28 21,277
05/17/2018 19.8 19.96 19.162 19.65 53,614
05/16/2018 19.5 20.43 19.3 19.92 27,962
05/15/2018 21.67 21.67 18.591 19.99 94,788
05/14/2018 21.29 22.43 21.18 21.66 28,392
*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?

Smart Portfolio