ATRS - Antares Pharma, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20172.242.292.072.102.106,110,800
Oct 13, 20172.252.452.162.322.3216,054,900
Oct 12, 20173.913.943.713.733.736,303,900
Oct 11, 20173.964.013.903.943.942,335,400
Oct 10, 20173.913.973.763.963.962,384,900
Oct 09, 20173.974.093.713.753.755,214,600
Oct 06, 20173.753.913.723.893.891,943,100
Oct 05, 20173.923.973.763.773.772,947,700
Oct 04, 20173.723.933.683.863.863,892,100
Oct 03, 20173.503.733.503.633.633,884,300
Oct 02, 20173.303.453.293.433.434,896,600
Sep 29, 20173.253.303.213.243.241,925,200
Sep 28, 20173.213.253.123.223.221,476,400
Sep 27, 20173.073.213.073.213.212,101,000
Sep 26, 20173.033.103.023.073.071,942,500
Sep 25, 20173.003.042.963.013.011,375,400
Sep 22, 20172.933.022.932.992.991,059,900
Sep 21, 20172.892.932.842.932.93829,100
Sep 20, 20172.942.952.842.882.88874,000
Sep 19, 20172.942.962.932.942.94783,400
Sep 18, 20172.902.932.882.932.931,203,400
Sep 15, 20172.952.952.862.892.892,474,600
Sep 14, 20172.962.992.922.942.941,007,200
Sep 13, 20172.973.042.962.972.971,763,400
Sep 12, 20173.053.062.962.982.981,261,600
Sep 11, 20173.053.123.013.043.041,374,800
Sep 08, 20173.013.053.013.043.04735,500
Sep 07, 20173.023.042.983.023.02949,400
Sep 06, 20173.053.053.003.023.02807,200
Sep 05, 20173.003.022.973.023.021,031,300
Sep 01, 20173.043.042.943.003.001,117,100
Aug 31, 20173.173.183.003.013.012,372,200
Aug 30, 20173.223.273.133.143.141,331,500
Aug 29, 20173.183.233.163.213.21561,100
Aug 28, 20173.163.213.143.203.20664,500
Aug 25, 20173.133.173.103.133.13607,800
Aug 24, 20173.103.153.073.123.12544,000
Aug 23, 20173.063.103.023.093.09542,600
Aug 22, 20173.013.113.013.073.07855,300
Aug 21, 20173.063.093.023.023.02443,600
Aug 18, 20173.023.123.013.063.061,122,200
Aug 17, 20173.003.103.003.063.06985,100
Aug 16, 20173.023.073.003.023.02664,500
Aug 15, 20173.013.052.953.013.011,141,600
Aug 14, 20172.883.082.832.992.991,527,200
Aug 11, 20172.872.942.822.932.931,188,800
Aug 10, 20173.003.002.872.872.871,267,400
Aug 09, 20173.143.162.983.003.001,380,900
Aug 08, 20173.123.293.113.143.142,160,000
Aug 07, 20173.133.133.053.113.111,328,500
Aug 04, 20173.053.123.003.123.12869,300
Aug 03, 20173.103.123.053.053.05796,700
Aug 02, 20173.133.163.033.113.11921,000
Aug 01, 20173.143.153.073.123.12607,300
Jul 31, 20173.133.163.043.143.141,075,800
Jul 28, 20173.013.182.973.133.13686,300
Jul 27, 20173.183.223.063.073.07881,800
Jul 26, 20173.183.203.153.173.17531,100
Jul 25, 20173.143.193.103.183.18769,100
Jul 24, 20173.053.133.023.133.13691,400
Jul 21, 20173.163.162.953.023.021,441,300
Jul 20, 20173.173.193.113.133.13868,900
Jul 19, 20173.253.253.163.193.19787,900
Jul 18, 20173.293.293.173.203.20664,700
Jul 17, 20173.293.313.243.293.291,154,000
Jul 14, 20173.263.323.263.293.29698,000
Jul 13, 20173.333.353.183.273.271,000,700
Jul 12, 20173.233.373.223.293.292,444,700
Jul 11, 20173.193.233.133.223.22840,300
Jul 10, 20173.213.223.113.193.191,154,400
Jul 07, 20173.063.203.063.193.19980,000
Jul 06, 20173.083.113.033.063.061,051,600
Jul 05, 20173.173.193.103.123.121,155,200
Jul 03, 20173.213.233.133.193.19592,600
Jun 30, 20173.243.293.163.223.221,899,700
Jun 29, 20173.203.233.143.233.231,300,000
Jun 28, 20173.103.203.043.193.191,393,000
Jun 27, 20173.133.183.073.103.101,055,100
Jun 26, 20173.123.183.083.153.151,904,800
Jun 23, 20173.073.243.073.213.2119,929,400
Jun 22, 20172.963.022.943.013.011,378,000
Jun 21, 20172.993.032.932.952.951,042,400
Jun 20, 20172.973.092.972.992.991,405,400
Jun 19, 20172.903.002.862.972.971,555,800
Jun 16, 20173.003.012.882.902.901,077,100
Jun 15, 20172.873.022.862.982.981,507,400
Jun 14, 20173.003.022.852.862.861,482,000
Jun 13, 20172.903.062.882.972.972,625,100
Jun 12, 20172.822.832.662.782.781,813,700
Jun 09, 20172.642.892.622.832.831,780,000
Jun 08, 20172.652.672.572.662.66839,100
Jun 07, 20172.582.662.532.662.661,005,800
Jun 06, 20172.652.672.512.552.551,235,600
Jun 05, 20172.542.682.542.672.671,195,000
Jun 02, 20172.522.572.472.572.571,011,200
Jun 01, 20172.452.572.442.522.52676,200
May 31, 20172.432.472.352.432.43924,000
May 30, 20172.502.512.382.442.44924,300
May 26, 20172.552.562.482.512.51652,200
May 25, 20172.552.582.492.552.55591,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...