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 31, 2013 4.120 4.140 4.050 4.060 796,185 -0.03(-0.73%)
May 30, 2013 4.040 4.110 4.030 4.090 523,444 +0.07(+1.74%)
May 29, 2013 4.080 4.100 4.020 4.020 765,157 -0.06(-1.47%)
May 28, 2013 4.160 4.200 4.060 4.080 963,934 -0.03(-0.73%)
May 24, 2013 4.050 4.120 4.000 4.110 0 +0.06(+1.48%)
May 23, 2013 3.900 4.060 3.870 4.050 0 +0.09(+2.27%)
May 22, 2013 4.060 4.140 3.940 3.960 1,462,249 -0.10(-2.46%)
May 21, 2013 4.110 4.130 4.020 4.060 0 -0.03(-0.73%)
May 20, 2013 4.080 4.160 4.050 4.090 0 +0.03(+0.74%)
May 17, 2013 4.000 4.070 3.990 4.060 0 +0.08(+2.01%)
May 16, 2013 4.010 4.030 3.920 3.980 1,221,046 -0.02(-0.50%)
May 15, 2013 4.000 4.000 3.930 4.000 0 +0.22(+5.82%)
May 13, 2013 3.770 3.870 3.730 3.780 0 +0.00(+0.00%)
May 10, 2013 3.650 3.800 3.650 3.780 0 +0.11(+3.00%)
May 09, 2013 3.710 3.730 3.670 3.670 0 -0.07(-1.87%)
May 08, 2013 3.780 3.800 3.680 3.740 0 -0.12(-3.11%)
May 07, 2013 3.950 3.980 3.820 3.860 0 -0.07(-1.78%)
May 06, 2013 4.000 4.100 3.920 3.930 0 -0.03(-0.76%)
May 03, 2013 3.800 3.970 3.760 3.960 0 +0.20(+5.32%)
May 02, 2013 3.650 3.820 3.650 3.760 0 +0.11(+3.01%)
May 01, 2013 3.800 3.810 3.650 3.650 0 -0.14(-3.69%)
Apr 30, 2013 3.820 3.860 3.730 3.790 0 -0.03(-0.79%)
Apr 29, 2013 3.900 3.929 3.810 3.820 780,416 -0.06(-1.55%)
Apr 26, 2013 3.820 3.900 3.770 3.880 1,453,053 +0.09(+2.37%)
Apr 25, 2013 3.570 3.800 3.550 3.790 1,661,726 +0.24(+6.76%)
Apr 24, 2013 3.510 3.585 3.495 3.550 680,554 +0.04(+1.14%)
Apr 23, 2013 3.540 3.560 3.490 3.510 1,184,226 -0.02(-0.57%)
Apr 22, 2013 3.590 3.590 3.500 3.530 637,632 -0.04(-1.12%)
Apr 19, 2013 3.500 3.590 3.490 3.570 578,759 +0.07(+2.00%)
Apr 18, 2013 3.530 3.545 3.470 3.500 653,851 -0.04(-1.13%)
Apr 17, 2013 3.520 3.580 3.460 3.540 973,875 -0.01(-0.28%)
Apr 16, 2013 3.510 3.560 3.435 3.550 1,020,261 +0.07(+2.01%)
Apr 15, 2013 3.630 3.630 3.480 3.480 1,247,970 -0.15(-4.13%)
Apr 12, 2013 3.550 3.630 3.520 3.630 1,104,279 +0.06(+1.68%)
Apr 11, 2013 3.530 3.600 3.470 3.570 999,964 +0.05(+1.42%)
Apr 10, 2013 3.500 3.560 3.500 3.520 739,054 +0.01(+0.28%)
Apr 09, 2013 3.460 3.560 3.440 3.510 942,851 +0.06(+1.74%)
Apr 08, 2013 3.490 3.530 3.410 3.450 581,765 -0.05(-1.43%)
Apr 05, 2013 3.400 3.520 3.400 3.500 739,335 +0.07(+2.04%)
Apr 04, 2013 3.500 3.510 3.400 3.430 999,230 -0.07(-2.00%)
Apr 03, 2013 3.600 3.600 3.500 3.500 652,020 -0.02(-0.57%)
Apr 02, 2013 3.560 3.580 3.500 3.520 630,474 -0.01(-0.28%)
Apr 01, 2013 3.570 3.600 3.500 3.530 929,438 -0.05(-1.40%)
Mar 28, 2013 3.550 3.590 3.500 3.580 1,324,549 +0.04(+1.13%)
Mar 27, 2013 3.500 3.580 3.470 3.540 1,026,362 +0.04(+1.14%)
Mar 26, 2013 3.610 3.640 3.480 3.500 997,602 -0.08(-2.23%)
Mar 25, 2013 3.670 3.710 3.510 3.580 1,131,999 -0.04(-1.10%)
Mar 22, 2013 3.480 3.640 3.480 3.620 1,384,199 +0.15(+4.32%)
Mar 21, 2013 3.400 3.480 3.400 3.470 805,589 +0.07(+2.06%)
Mar 20, 2013 3.460 3.480 3.370 3.400 697,656 -0.05(-1.45%)
Mar 19, 2013 3.440 3.460 3.390 3.450 731,481 -0.01(-0.29%)
Mar 18, 2013 3.430 3.480 3.400 3.460 567,189 -0.02(-0.57%)
Mar 15, 2013 3.490 3.500 3.400 3.480 1,062,459 +0.00(+0.00%)
Mar 14, 2013 3.430 3.510 3.410 3.480 646,385 +0.03(+0.87%)
Mar 13, 2013 3.590 3.620 3.430 3.450 1,137,296 -0.15(-4.17%)
Mar 12, 2013 3.680 3.700 3.550 3.600 721,911 -0.10(-2.70%)
Mar 11, 2013 3.620 3.730 3.600 3.700 514,059 +0.06(+1.65%)
Mar 08, 2013 3.800 3.800 3.510 3.640 996,990 -0.16(-4.21%)
Mar 07, 2013 3.760 3.800 3.730 3.800 623,518 +0.04(+1.06%)
Mar 06, 2013 3.650 3.800 3.620 3.760 903,481 +0.11(+3.01%)
Mar 05, 2013 3.520 3.650 3.510 3.650 838,410 +0.13(+3.69%)
Mar 04, 2013 3.480 3.520 3.450 3.520 569,842 +0.02(+0.57%)
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.