ATRS - Antares Pharma, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20194.76004.80004.66004.71004.7100971,068
Dec 11, 20194.85004.86004.73004.76004.7600716,600
Dec 10, 20194.74004.88004.70004.86004.86001,473,100
Dec 09, 20194.81004.86004.53004.72004.72002,878,100
Dec 06, 20194.86005.00004.85004.89004.89001,126,000
Dec 05, 20194.89004.92004.78004.82004.82001,303,300
Dec 04, 20195.09005.11004.83004.89004.89001,900,000
Dec 03, 20194.92005.13004.87005.06005.06002,339,300
Dec 02, 20194.80005.01004.78004.95004.95002,804,300
Nov 29, 20194.75004.83004.72004.73004.7300720,400
Nov 27, 20194.64004.83004.62004.77004.77001,785,600
Nov 26, 20194.79004.79004.40004.62004.62003,978,100
Nov 25, 20194.95005.06004.72004.81004.81003,302,800
Nov 22, 20194.80004.99004.74004.89004.89002,257,900
Nov 21, 20194.65004.80004.59004.79004.79002,348,300
Nov 20, 20194.44004.74004.42004.63004.63003,436,000
Nov 19, 20194.36004.54004.30004.44004.44004,277,600
Nov 18, 20194.16004.33004.16004.30004.30002,656,300
Nov 15, 20194.10004.22004.09004.16004.16002,683,000
Nov 14, 20194.06004.19004.05004.06004.06003,909,400
Nov 13, 20193.90004.20003.89004.04004.04009,335,400
Nov 12, 20193.76004.00003.76003.90003.90003,576,500
Nov 11, 20193.64003.78003.63003.77003.77002,984,900
Nov 08, 20193.68003.73003.64003.64003.64003,598,100
Nov 07, 20193.75003.80003.65003.68003.68003,033,100
Nov 06, 20193.77003.85003.64003.74003.74003,762,800
Nov 05, 20193.63003.79003.53003.70003.70003,347,700
Nov 04, 20193.40003.45003.35003.41003.41001,113,600
Nov 01, 20193.38003.40003.25003.40003.40001,164,200
Oct 31, 20193.40003.41003.22003.36003.36001,179,300
Oct 30, 20193.30003.45003.27003.40003.40001,259,600
Oct 29, 20193.60003.60003.48003.49003.4900953,200
Oct 28, 20193.47003.62003.47003.59003.5900612,700
Oct 25, 20193.42003.55003.39003.50003.5000757,600
Oct 24, 20193.46003.46003.41003.43003.4300260,800
Oct 23, 20193.41003.46003.38003.45003.4500473,900
Oct 22, 20193.46003.49003.42003.43003.4300632,200
Oct 21, 20193.47003.53003.44003.46003.4600663,000
Oct 18, 20193.43003.48003.41003.46003.4600468,800
Oct 17, 20193.44003.50003.43003.46003.4600673,800
Oct 16, 20193.36003.46003.36003.42003.4200619,500
Oct 15, 20193.28003.39003.27003.36003.3600535,700
Oct 14, 20193.27003.29003.21003.28003.2800660,000
Oct 11, 20193.26003.35003.26003.29003.2900564,700
Oct 10, 20193.25003.29003.18003.26003.2600642,200
Oct 09, 20193.29003.33003.19003.24003.24001,070,500
Oct 08, 20193.27003.39003.23003.30003.3000587,800
Oct 07, 20193.35003.38003.30003.30003.3000458,600
Oct 04, 20193.34003.39003.29003.36003.3600329,300
Oct 03, 20193.36003.38003.29003.35003.3500541,500
Oct 02, 20193.31003.38003.25003.37003.3700774,500
Oct 01, 20193.35003.44003.28003.31003.3100855,700
Sep 30, 20193.45003.48003.33003.35003.3500877,600
Sep 27, 20193.52003.54003.39003.45003.45001,079,000
Sep 26, 20193.60003.63003.49003.51003.5100602,300
Sep 25, 20193.58003.67003.57003.60003.6000682,100
Sep 24, 20193.59003.60003.52003.58003.5800566,000
Sep 23, 20193.51003.65003.51003.58003.5800619,800
Sep 20, 20193.60003.66003.49003.55003.55001,357,400
Sep 19, 20193.65003.79003.55003.62003.62001,226,800
Sep 18, 20193.63003.66003.60003.64003.6400634,900
Sep 17, 20193.57003.67003.52003.62003.6200614,100
Sep 16, 20193.58003.67003.56003.59003.5900917,900
Sep 13, 20193.50003.63003.48003.59003.59001,174,900
Sep 12, 20193.38003.49003.33003.48003.4800906,800
Sep 11, 20193.37003.43003.33003.36003.36001,140,500
Sep 10, 20193.21003.36003.17003.35003.35001,354,100
Sep 09, 20193.22003.26003.17003.21003.2100733,000
Sep 06, 20193.22003.27003.20003.22003.2200570,800
Sep 05, 20193.19003.25003.15003.22003.2200537,200
Sep 04, 20193.19003.20003.06003.15003.1500734,200
Sep 03, 20193.24003.27003.12003.14003.1400792,800
Aug 30, 20193.29003.32003.22003.24003.2400744,700
Aug 29, 20193.34003.41003.31003.33003.3300828,500
Aug 28, 20193.29003.34003.23003.30003.3000559,300
Aug 27, 20193.47003.47003.26003.29003.29001,318,900
Aug 26, 20193.30003.45003.28003.45003.4500920,100
Aug 23, 20193.27003.48003.25003.30003.30001,459,500
Aug 22, 20193.32003.37003.27003.30003.3000691,600
Aug 21, 20193.23003.34003.18003.31003.31001,191,000
Aug 20, 20193.13003.23003.13003.20003.2000697,900
Aug 19, 20193.14003.17003.09003.11003.1100545,600
Aug 16, 20193.13003.17003.07003.14003.1400566,400
Aug 15, 20193.24003.26003.10003.12003.1200687,500
Aug 14, 20193.14003.28003.14003.24003.24001,525,900
Aug 13, 20193.17003.23003.14003.16003.1600458,100
Aug 12, 20193.25003.27003.18003.19003.1900629,000
Aug 09, 20193.28003.37003.26003.27003.2700590,200
Aug 08, 20193.26003.38003.26003.31003.3100957,900
Aug 07, 20193.25003.31003.17003.29003.29001,255,100
Aug 06, 20193.20003.29003.05003.28003.28001,528,600
Aug 05, 20193.00003.02002.94002.98002.9800876,700
Aug 02, 20193.14003.15003.00003.05003.05001,024,000
Aug 01, 20193.21003.26003.14003.17003.1700791,600
Jul 31, 20193.24003.30003.19003.19003.19001,029,200
Jul 30, 20193.25003.30003.18003.25003.2500583,100
Jul 29, 20193.21003.24003.15003.24003.2400493,900
Jul 26, 20193.30003.35003.16003.20003.2000773,800
Jul 25, 20193.27003.34003.21003.30003.30001,095,000
Jul 24, 20193.25003.28003.19003.27003.2700620,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...