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, 2016 0.9300 0.9869 0.9000 0.9700 522,569 +0.05(+5.64%)
May 27, 2016 0.9200 0.9182 0.9182 0.9182 186,500 +0.00(+0.26%)
May 26, 2016 0.9220 0.9500 0.8900 0.9158 253,211 -0.03(-3.41%)
May 25, 2016 0.8500 0.9700 0.8500 0.9481 857,361 +0.08(+9.43%)
May 24, 2016 0.8500 0.8668 0.8300 0.8664 240,898 +0.03(+3.54%)
May 23, 2016 0.8600 0.8853 0.8321 0.8368 377,987 -0.03(-2.93%)
May 20, 2016 0.8500 0.8750 0.8361 0.8621 276,025 +0.02(+2.63%)
May 19, 2016 0.8200 0.8490 0.7900 0.8400 371,695 +0.01(+1.81%)
May 18, 2016 0.8100 0.8490 0.8100 0.8251 582,406 -0.01(-0.60%)
May 17, 2016 0.8400 0.8600 0.8275 0.8301 351,606 -0.01(-1.68%)
May 16, 2016 0.8500 0.8588 0.8300 0.8443 350,862 +0.01(+1.72%)
May 13, 2016 0.8100 0.8695 0.8000 0.8300 308,096 +0.02(+2.48%)
May 12, 2016 0.8500 0.8759 0.8000 0.8099 582,623 -0.04(-4.70%)
May 11, 2016 0.8420 0.8572 0.8220 0.8498 356,185 +0.00(+0.57%)
May 10, 2016 0.9200 0.9200 0.8320 0.8450 678,375 -0.06(-6.69%)
May 09, 2016 0.8900 0.9473 0.8702 0.9056 548,588 -0.04(-4.42%)
May 06, 2016 0.9128 0.9485 0.8700 0.9475 440,335 +0.03(+2.99%)
May 05, 2016 0.9600 0.9808 0.9137 0.9200 514,193 -0.05(-5.14%)
May 04, 2016 1.030 1.070 0.9500 0.9699 881,934 -0.08(-7.63%)
May 03, 2016 1.110 1.120 1.000 1.050 996,724 -0.07(-6.25%)
May 02, 2016 1.100 1.120 1.080 1.120 1,075,839 +0.02(+1.82%)
Apr 29, 2016 1.060 1.160 1.060 1.100 1,434,258 +0.00(+0.00%)
Apr 28, 2016 1.030 1.145 1.030 1.100 1,583,563 +0.06(+5.77%)
Apr 27, 2016 1.010 1.045 0.9902 1.040 550,395 +0.03(+2.97%)
Apr 26, 2016 1.000 1.030 0.9819 1.010 885,630 +0.00(+0.00%)
Apr 25, 2016 1.030 1.040 0.9801 1.010 2,685,913 -0.01(-0.98%)
Apr 22, 2016 0.9200 1.040 0.9000 1.020 1,706,827 +0.10(+10.88%)
Apr 21, 2016 0.8900 0.9298 0.8799 0.9199 489,297 +0.03(+3.56%)
Apr 20, 2016 0.8800 0.9100 0.8630 0.8883 249,692 +0.00(+0.10%)
Apr 19, 2016 0.8710 0.9135 0.8600 0.8874 329,635 -0.00(-0.29%)
Apr 18, 2016 0.8700 0.9000 0.8600 0.8900 284,016 +0.01(+0.99%)
Apr 15, 2016 0.8900 0.9200 0.8610 0.8813 259,406 -0.02(-2.69%)
Apr 14, 2016 0.8900 0.9392 0.8600 0.9057 417,938 +0.02(+1.76%)
Apr 13, 2016 0.8556 0.8900 0.8500 0.8900 374,722 +0.03(+3.90%)
Apr 12, 2016 0.8600 0.8796 0.8200 0.8566 601,155 +0.01(+0.61%)
Apr 11, 2016 0.9100 0.9100 0.8500 0.8514 393,302 -0.05(-5.39%)
Apr 08, 2016 0.9000 0.9150 0.8560 0.8999 611,093 +0.02(+2.13%)
Apr 07, 2016 0.8986 0.9182 0.8800 0.8811 440,293 -0.02(-2.10%)
Apr 06, 2016 0.8360 0.9000 0.8320 0.9000 450,415 +0.05(+5.84%)
Apr 05, 2016 0.9400 0.9405 0.8501 0.8503 850,301 -0.07(-7.59%)
Apr 04, 2016 0.9300 0.9400 0.9100 0.9201 811,745 +0.01(+1.19%)
Apr 01, 2016 0.8584 0.9298 0.8244 0.9093 1,051,535 +0.04(+4.51%)
Mar 31, 2016 0.8510 0.9026 0.8510 0.8701 1,950,047 +0.01(+1.09%)
Mar 30, 2016 0.7900 0.8699 0.7840 0.8607 1,691,410 +0.09(+11.78%)
Mar 29, 2016 0.7550 0.7863 0.7400 0.7700 1,255,273 +0.04(+4.76%)
Mar 28, 2016 0.7200 0.7400 0.7020 0.7350 1,187,601 +0.02(+3.11%)
Mar 24, 2016 0.7300 0.7128 0.7128 0.7128 455,800 -0.02(-2.36%)
Mar 23, 2016 0.8000 0.8482 0.7300 0.7300 1,123,338 -0.04(-5.19%)
Mar 22, 2016 0.8200 0.8450 0.7620 0.7700 1,048,022 -0.03(-3.64%)
Mar 21, 2016 0.7500 0.8187 0.7440 0.7991 1,654,309 +0.07(+9.48%)
Mar 18, 2016 0.7200 0.7360 0.7001 0.7299 1,489,235 +0.01(+1.38%)
Mar 17, 2016 0.7110 0.7680 0.7000 0.7200 5,447,174 +0.01(+2.03%)
Mar 16, 2016 0.8000 0.8200 0.7000 0.7057 1,293,846 -0.07(-9.53%)
Mar 15, 2016 0.8700 0.8800 0.7676 0.7800 1,352,366 -0.09(-10.12%)
Mar 14, 2016 0.8716 0.9066 0.8410 0.8678 718,322 -0.00(-0.26%)
Mar 11, 2016 0.8800 0.9200 0.8500 0.8701 957,482 -0.01(-1.02%)
Mar 10, 2016 0.9400 0.9500 0.8515 0.8791 573,130 -0.02(-2.32%)
Mar 09, 2016 0.9400 0.9649 0.8600 0.9000 1,294,053 -0.02(-2.17%)
Mar 08, 2016 1.000 1.040 0.9200 0.9200 688,681 -0.07(-7.40%)
Mar 07, 2016 0.9500 0.9980 0.9250 0.9935 666,742 +0.04(+4.55%)
Mar 04, 2016 0.9800 0.9800 0.9305 0.9503 864,440 -0.02(-2.31%)
Mar 03, 2016 0.9700 1.010 0.9503 0.9728 746,415 -0.01(-1.00%)
Mar 02, 2016 0.9300 1.010 0.9300 0.9826 776,772 +0.04(+4.65%)
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.