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 (%)
May 23, 2022 5.590 0 +0.00(+0.00%)
May 20, 2022 5.585 5.590 5.580 5.590 1,763,387 +0.01(+0.18%)
May 19, 2022 5.580 5.590 5.580 5.580 2,613,435 +0.00(+0.00%)
May 18, 2022 5.570 5.580 5.570 5.580 1,350,175 +0.00(+0.00%)
May 17, 2022 5.580 5.580 5.570 5.580 1,414,369 +0.01(+0.18%)
May 16, 2022 5.570 5.580 5.570 5.570 1,583,104 +0.00(+0.00%)
May 13, 2022 5.560 5.580 5.560 5.570 1,831,155 +0.00(+0.00%)
May 12, 2022 5.570 5.580 5.540 5.570 7,111,058 +0.01(+0.18%)
May 11, 2022 5.560 5.570 5.560 5.560 3,336,444 +0.00(+0.00%)
May 10, 2022 5.570 5.570 5.550 5.560 3,244,756 +0.00(+0.00%)
May 09, 2022 5.560 5.570 5.560 5.560 2,642,336 +0.00(+0.00%)
May 06, 2022 5.570 5.580 5.560 5.560 2,332,785 +0.00(+0.00%)
May 05, 2022 5.580 5.590 5.560 5.560 4,898,524 -0.03(-0.54%)
May 04, 2022 5.590 5.590 5.570 5.590 3,301,536 +0.00(+0.00%)
May 03, 2022 5.580 5.590 5.570 5.590 3,273,315 +0.00(+0.00%)
May 02, 2022 5.560 5.590 5.560 5.590 6,810,282 +0.02(+0.45%)
Apr 29, 2022 5.560 5.570 5.560 5.565 6,739,257 +0.01(+0.09%)
Apr 28, 2022 5.570 5.570 5.560 5.560 5,891,351 -0.01(-0.18%)
Apr 27, 2022 5.560 5.570 5.560 5.570 6,965,238 +0.01(+0.18%)
Apr 26, 2022 5.570 5.570 5.560 5.560 8,455,413 +0.00(+0.00%)
Apr 25, 2022 5.560 5.570 5.560 5.560 3,500,413 -0.01(-0.18%)
Apr 22, 2022 5.570 5.570 5.550 5.570 13,741,426 +0.00(+0.00%)
Apr 21, 2022 5.570 5.570 5.550 5.570 7,915,108 +0.01(+0.18%)
Apr 20, 2022 5.570 5.570 5.560 5.560 9,847,245 +0.00(+0.00%)
Apr 19, 2022 5.560 5.580 5.550 5.560 8,564,109 -0.01(-0.18%)
Apr 18, 2022 5.560 5.570 5.550 5.570 9,221,589 +0.01(+0.18%)
Apr 14, 2022 5.570 5.580 5.550 5.560 20,796,200 -0.02(-0.36%)
Apr 13, 2022 5.550 5.590 5.550 5.580 117,267,560 +1.84(+49.20%)
Apr 12, 2022 3.800 3.820 3.720 3.740 565,966 -0.01(-0.27%)
Apr 11, 2022 3.940 3.940 3.750 3.750 876,264 -0.19(-4.82%)
Apr 08, 2022 4.040 4.050 3.940 3.940 545,172 -0.10(-2.48%)
Apr 07, 2022 3.990 4.050 3.950 4.040 500,561 +0.08(+2.02%)
Apr 06, 2022 3.980 4.060 3.960 3.960 533,612 -0.07(-1.74%)
Apr 05, 2022 3.950 4.048 3.950 4.030 677,664 +0.09(+2.28%)
Apr 04, 2022 4.040 4.050 3.934 3.940 526,864 -0.09(-2.23%)
Apr 01, 2022 4.100 4.140 4.015 4.030 1,005,384 -0.07(-1.71%)
Mar 31, 2022 4.060 4.140 4.040 4.100 899,593 +0.03(+0.74%)
Mar 30, 2022 4.100 4.165 4.050 4.070 841,364 -0.02(-0.49%)
Mar 29, 2022 4.150 4.186 4.060 4.090 1,478,701 -0.04(-0.97%)
Mar 28, 2022 4.050 4.140 4.010 4.130 1,506,212 +0.08(+1.98%)
Mar 25, 2022 4.050 4.120 4.020 4.050 950,100 -0.01(-0.25%)
Mar 24, 2022 4.000 4.060 3.985 4.060 706,209 +0.06(+1.50%)
Mar 23, 2022 3.950 4.135 3.920 4.000 2,049,992 +0.06(+1.52%)
Mar 22, 2022 3.940 3.955 3.920 3.940 1,071,975 +0.01(+0.25%)
Mar 21, 2022 3.920 3.970 3.880 3.930 666,424 -0.02(-0.51%)
Mar 18, 2022 3.950 3.980 3.910 3.950 1,408,204 +0.00(+0.00%)
Mar 17, 2022 3.810 4.000 3.800 3.950 922,312 +0.11(+2.86%)
Mar 16, 2022 3.850 3.850 3.740 3.840 506,066 +0.03(+0.79%)
Mar 15, 2022 3.810 3.879 3.805 3.810 517,988 +0.00(+0.00%)
Mar 14, 2022 3.910 3.935 3.800 3.810 868,548 -0.08(-2.06%)
Mar 11, 2022 3.900 3.958 3.845 3.890 928,750 -0.02(-0.51%)
Mar 10, 2022 3.850 3.950 3.830 3.910 562,204 +0.01(+0.26%)
Mar 09, 2022 3.830 3.940 3.810 3.900 845,109 +0.15(+4.00%)
Mar 08, 2022 3.880 3.880 3.750 3.750 1,210,937 -0.11(-2.85%)
Mar 07, 2022 3.880 3.987 3.829 3.860 1,149,042 -0.04(-1.03%)
Mar 04, 2022 3.750 3.900 3.710 3.900 1,477,124 +0.10(+2.63%)
Mar 03, 2022 3.700 3.930 3.660 3.800 1,454,429 +0.26(+7.34%)
Mar 02, 2022 3.470 3.560 3.470 3.540 756,726 +0.08(+2.31%)
Mar 01, 2022 3.500 3.540 3.430 3.460 634,343 -0.04(-1.14%)
Feb 28, 2022 3.470 3.530 3.440 3.500 589,302 +0.01(+0.29%)
Feb 25, 2022 3.430 3.520 3.460 3.490 477,430 +0.06(+1.75%)
Feb 24, 2022 3.270 3.433 3.240 3.430 720,591 +0.06(+1.78%)
Feb 23, 2022 3.460 3.490 3.360 3.370 619,172 -0.08(-2.32%)
Feb 22, 2022 3.460 3.490 3.390 3.450 496,101 -0.04(-1.15%)
Feb 18, 2022 3.490 0 -0.09(-2.51%)
Feb 17, 2022 3.640 3.660 3.570 3.580 499,727 -0.08(-2.19%)
Feb 16, 2022 3.690 3.690 3.605 3.660 335,569 -0.05(-1.35%)
Feb 15, 2022 3.690 3.740 3.670 3.710 554,746 +0.08(+2.20%)
Feb 14, 2022 3.600 3.670 3.565 3.630 580,385 +0.05(+1.40%)
Feb 11, 2022 3.630 3.660 3.570 3.580 839,474 -0.07(-1.92%)
Feb 10, 2022 3.600 3.675 3.590 3.650 750,542 +0.03(+0.83%)
Feb 09, 2022 3.600 3.650 3.580 3.620 1,352,775 +0.03(+0.84%)
Feb 08, 2022 3.510 3.590 3.510 3.590 526,705 +0.08(+2.28%)
Feb 07, 2022 3.410 3.550 3.410 3.510 792,993 +0.08(+2.33%)
Feb 04, 2022 3.400 3.450 3.349 3.430 785,631 +0.03(+0.88%)
Feb 03, 2022 3.410 3.370 3.400 706,139 -0.06(-1.73%)
Feb 02, 2022 3.410 3.470 3.340 3.460 619,038 +0.04(+1.17%)
Feb 01, 2022 3.400 3.430 3.320 3.420 702,849 +0.18(+5.56%)
Jan 28, 2022 3.140 3.240 3.110 3.240 787,653 +0.07(+2.21%)
Jan 27, 2022 3.250 3.300 3.165 3.170 678,043 -0.08(-2.46%)
Jan 26, 2022 3.320 3.370 3.182 3.250 1,066,068 -0.06(-1.81%)
Jan 25, 2022 3.340 3.350 3.265 3.310 610,691 -0.10(-2.93%)
Jan 24, 2022 3.250 3.410 3.220 3.410 1,073,850 +0.14(+4.28%)
Jan 21, 2022 3.320 3.377 3.270 3.270 796,905 -0.08(-2.39%)
Jan 20, 2022 3.430 3.480 3.350 3.350 509,640 -0.07(-2.05%)
Jan 19, 2022 3.430 3.490 3.420 3.420 643,339 -0.01(-0.29%)
Jan 18, 2022 3.582 3.582 3.430 3.430 766,352 -0.14(-3.92%)
Jan 14, 2022 3.570 0 +0.03(+0.85%)
Jan 13, 2022 3.580 3.585 3.495 3.540 513,350 -0.02(-0.56%)
Jan 12, 2022 3.530 3.620 3.495 3.560 905,712 +0.05(+1.42%)
Jan 11, 2022 3.490 3.520 3.450 3.510 482,868 +0.02(+0.57%)
Jan 10, 2022 3.460 3.500 3.385 3.490 470,743 +0.03(+0.87%)
Jan 07, 2022 3.430 3.460 3.350 3.460 775,894 +0.08(+2.37%)
Jan 06, 2022 3.430 3.450 3.360 3.380 384,499 -0.02(-0.59%)
Jan 05, 2022 3.500 3.520 3.400 3.400 475,139 -0.10(-2.86%)
Jan 04, 2022 3.590 3.590 3.480 3.500 481,426 -0.07(-1.96%)
Jan 03, 2022 3.570 3.620 3.530 3.570 343,324 +0.00(+0.00%)
Dec 31, 2021 3.610 3.640 3.540 3.570 436,297 -0.02(-0.56%)
Dec 30, 2021 3.540 3.670 3.540 3.590 561,441 +0.04(+1.13%)
Dec 29, 2021 3.580 3.590 3.510 3.550 571,472 +0.00(+0.00%)
Dec 28, 2021 3.560 3.580 3.510 3.550 682,057 +0.02(+0.57%)
Dec 27, 2021 3.580 3.590 3.505 3.530 376,517 -0.03(-0.84%)
Dec 23, 2021 3.520 3.580 3.500 3.560 414,282 +0.07(+2.01%)
Dec 22, 2021 3.480 3.510 3.440 3.490 606,116 -0.02(-0.57%)
Dec 21, 2021 3.380 3.505 3.340 3.510 799,222 +0.15(+4.46%)
Dec 20, 2021 3.250 3.380 3.205 3.360 819,167 +0.06(+1.82%)
Dec 17, 2021 3.260 3.350 3.180 3.300 2,195,120 +0.04(+1.23%)
Dec 16, 2021 3.290 3.352 3.235 3.260 1,154,159 +0.00(+0.00%)
Dec 15, 2021 3.160 3.280 3.160 3.260 835,700 +0.08(+2.52%)
Dec 14, 2021 3.200 3.222 3.160 3.180 900,262 -0.03(-0.93%)
Dec 13, 2021 3.200 3.235 3.140 3.210 706,347 -0.02(-0.62%)
Dec 10, 2021 3.280 3.310 3.210 3.230 521,572 -0.04(-1.22%)
Dec 09, 2021 3.320 3.340 3.250 3.270 772,049 -0.08(-2.39%)
Dec 08, 2021 3.350 3.385 3.320 3.350 432,666 +0.01(+0.30%)
Dec 07, 2021 3.270 3.380 3.240 3.340 469,977 +0.08(+2.45%)
Dec 06, 2021 3.180 3.270 3.120 3.260 595,574 +0.11(+3.49%)
Dec 03, 2021 3.270 3.270 3.110 3.150 680,699 -0.11(-3.37%)
Dec 02, 2021 3.210 3.280 3.180 3.260 654,453 +0.08(+2.52%)
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.