Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antares Pharma (NQ: ATRS )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 2.320 2.390 2.290 2.300 523,494 -0.01(-0.43%)
Nov 26, 2014 2.300 2.310 2.310 2.310 1,060,100 +0.01(+0.43%)
Nov 25, 2014 2.290 2.410 2.250 2.300 1,263,424 +0.00(+0.00%)
Nov 24, 2014 2.230 2.330 2.215 2.300 957,026 +0.06(+2.68%)
Nov 21, 2014 2.330 2.340 2.230 2.240 692,759 -0.05(-2.18%)
Nov 20, 2014 2.180 2.310 2.180 2.290 1,141,640 +0.09(+4.09%)
Nov 19, 2014 2.250 2.280 2.170 2.200 702,154 -0.06(-2.65%)
Nov 18, 2014 2.270 2.310 2.250 2.260 485,939 -0.02(-0.88%)
Nov 17, 2014 2.300 2.320 2.070 2.280 1,481,431 -0.02(-0.87%)
Nov 14, 2014 2.310 2.320 2.260 2.300 702,751 +0.00(+0.00%)
Nov 13, 2014 2.350 2.360 2.260 2.300 692,558 -0.04(-1.71%)
Nov 12, 2014 2.270 2.350 2.260 2.340 696,407 +0.04(+1.74%)
Nov 11, 2014 2.200 2.350 2.200 2.300 1,195,570 +0.08(+3.60%)
Nov 10, 2014 2.180 2.280 2.120 2.220 1,696,775 +0.05(+2.30%)
Nov 07, 2014 2.150 2.170 2.050 2.170 1,252,547 +0.02(+0.93%)
Nov 06, 2014 2.160 2.190 2.040 2.150 1,025,851 -0.01(-0.46%)
Nov 05, 2014 2.110 2.180 2.060 2.160 827,851 +0.06(+2.86%)
Nov 04, 2014 2.070 2.120 2.050 2.100 330,804 +0.01(+0.48%)
Nov 03, 2014 2.060 2.130 2.040 2.090 443,549 +0.02(+0.97%)
Oct 31, 2014 2.110 2.190 2.040 2.070 869,724 +0.00(+0.00%)
Oct 30, 2014 2.000 2.070 2.000 2.070 931,004 +0.05(+2.48%)
Oct 29, 2014 2.050 2.070 2.000 2.020 614,084 -0.01(-0.49%)
Oct 28, 2014 2.000 2.085 1.970 2.030 671,301 +0.03(+1.50%)
Oct 27, 2014 2.030 2.030 2.030 2.000 533,907 -0.03(-1.48%)
Oct 24, 2014 1.980 2.040 1.950 2.030 465,902 +0.02(+1.00%)
Oct 23, 2014 2.000 2.050 1.970 2.010 592,176 +0.03(+1.52%)
Oct 22, 2014 2.010 2.080 1.970 1.980 1,231,800 -0.02(-1.00%)
Oct 21, 2014 2.010 2.030 1.930 2.000 792,086 +0.01(+0.50%)
Oct 20, 2014 2.000 2.000 1.920 1.990 624,605 -0.01(-0.50%)
Oct 17, 2014 2.190 2.190 2.000 2.000 962,687 -0.16(-7.41%)
Oct 16, 2014 1.990 2.200 1.990 2.160 1,630,440 +0.07(+3.35%)
Oct 15, 2014 1.980 2.120 1.950 2.090 818,567 +0.06(+2.96%)
Oct 14, 2014 2.020 2.030 1.960 2.030 874,367 +0.04(+2.01%)
Oct 13, 2014 1.920 2.050 1.890 1.990 1,031,524 +0.08(+4.19%)
Oct 10, 2014 1.850 1.940 1.850 1.910 661,814 +0.03(+1.60%)
Oct 09, 2014 1.980 2.000 1.870 1.880 889,391 -0.09(-4.57%)
Oct 08, 2014 1.950 1.980 1.870 1.970 589,357 +0.03(+1.55%)
Oct 07, 2014 1.980 2.040 1.930 1.940 516,916 -0.06(-3.24%)
Oct 06, 2014 2.070 2.079 2.000 2.005 1,131,276 -0.02(-0.74%)
Oct 03, 2014 1.940 2.040 1.920 2.020 1,242,006 +0.11(+5.76%)
Oct 02, 2014 1.910 1.950 1.881 1.910 1,474,406 +0.01(+0.53%)
Oct 01, 2014 1.830 1.910 1.830 1.900 852,847 +0.07(+3.83%)
Sep 30, 2014 1.900 1.930 1.820 1.830 1,412,544 -0.04(-2.14%)
Sep 29, 2014 1.920 1.940 1.860 1.870 1,597,936 -0.08(-4.35%)
Sep 26, 2014 1.970 2.000 1.920 1.955 810,218 -0.01(-0.76%)
Sep 25, 2014 1.970 2.000 1.910 1.970 750,303 -0.01(-0.51%)
Sep 24, 2014 1.990 2.040 1.970 1.980 1,121,750 -0.02(-1.00%)
Sep 23, 2014 2.020 2.050 1.950 2.000 1,061,309 -0.04(-1.96%)
Sep 22, 2014 2.080 2.090 2.020 2.040 970,657 -0.04(-1.92%)
Sep 19, 2014 2.090 2.140 2.010 2.080 1,619,750 -0.01(-0.48%)
Sep 18, 2014 2.150 2.160 2.080 2.090 583,544 -0.05(-2.34%)
Sep 17, 2014 2.070 2.200 2.070 2.140 891,896 +0.06(+2.88%)
Sep 16, 2014 2.150 2.190 2.060 2.080 1,371,996 -0.08(-3.70%)
Sep 15, 2014 2.280 2.280 2.160 2.160 1,012,143 -0.12(-5.26%)
Sep 12, 2014 2.250 2.300 2.220 2.280 935,435 +0.02(+0.88%)
Sep 11, 2014 2.200 2.260 2.200 2.260 533,316 +0.05(+2.26%)
Sep 10, 2014 2.210 2.230 2.190 2.210 437,796 +0.01(+0.45%)
Sep 09, 2014 2.250 2.250 2.200 2.200 595,151 -0.06(-2.65%)
Sep 08, 2014 2.160 2.270 2.120 2.260 921,624 +0.11(+5.12%)
Sep 05, 2014 2.110 2.165 2.110 2.150 465,815 +0.03(+1.42%)
Sep 04, 2014 2.140 2.150 2.100 2.120 886,531 -0.04(-1.85%)
Sep 03, 2014 2.280 2.290 2.150 2.160 740,478 -0.11(-4.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.