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, 2017 2.430 2.470 2.350 2.430 923,996 -0.01(-0.41%)
May 30, 2017 2.500 2.510 2.380 2.440 924,305 -0.07(-2.79%)
May 26, 2017 2.550 2.555 2.480 2.510 652,229 -0.04(-1.57%)
May 25, 2017 2.550 2.580 2.490 2.550 591,109 +0.00(+0.00%)
May 24, 2017 2.550 2.580 2.460 2.550 664,650 +0.02(+0.79%)
May 23, 2017 2.450 2.550 2.440 2.530 892,330 +0.08(+3.27%)
May 22, 2017 2.570 2.580 2.420 2.450 1,605,054 -0.13(-5.04%)
May 19, 2017 2.600 2.650 2.570 2.580 751,528 +0.01(+0.39%)
May 18, 2017 2.570 2.620 2.540 2.570 998,067 +0.01(+0.39%)
May 17, 2017 2.690 2.699 2.560 2.560 1,601,702 -0.14(-5.19%)
May 16, 2017 2.650 2.710 2.630 2.700 969,664 +0.08(+3.05%)
May 15, 2017 2.670 2.740 2.620 2.620 949,466 -0.05(-1.87%)
May 12, 2017 2.700 2.720 2.650 2.670 747,213 -0.01(-0.37%)
May 11, 2017 2.680 2.745 2.670 2.680 1,169,234 -0.03(-1.11%)
May 10, 2017 2.750 2.775 2.630 2.710 1,697,687 -0.08(-2.87%)
May 09, 2017 2.920 2.950 2.740 2.790 1,995,836 -0.11(-3.79%)
May 08, 2017 3.010 3.019 2.900 2.900 1,155,621 -0.09(-3.01%)
May 05, 2017 3.060 3.070 2.960 2.990 1,091,843 -0.04(-1.32%)
May 04, 2017 3.000 3.130 2.990 3.030 1,829,418 +0.03(+1.00%)
May 03, 2017 3.070 3.090 2.925 3.000 1,334,413 -0.08(-2.60%)
May 02, 2017 3.200 3.210 3.070 3.080 1,227,293 -0.10(-3.14%)
May 01, 2017 3.100 3.190 3.070 3.180 1,071,185 +0.06(+1.92%)
Apr 28, 2017 3.140 3.210 3.100 3.120 1,593,614 -0.02(-0.64%)
Apr 27, 2017 3.190 3.236 3.120 3.140 3,221,835 -0.02(-0.63%)
Apr 26, 2017 3.080 3.240 3.040 3.160 3,342,279 +0.10(+3.27%)
Apr 25, 2017 2.830 3.130 2.821 3.060 5,209,397 +0.25(+8.90%)
Apr 24, 2017 2.850 2.890 2.790 2.810 1,173,481 -0.01(-0.35%)
Apr 21, 2017 2.830 2.950 2.760 2.820 3,141,195 +0.06(+2.17%)
Apr 20, 2017 2.730 2.770 2.700 2.760 1,153,406 +0.04(+1.47%)
Apr 19, 2017 2.720 2.770 2.700 2.720 997,527 +0.00(+0.00%)
Apr 18, 2017 2.840 2.840 2.700 2.720 921,343 -0.11(-3.89%)
Apr 17, 2017 2.890 2.920 2.800 2.830 668,226 -0.03(-1.05%)
Apr 13, 2017 2.810 2.910 2.790 2.860 935,829 +0.05(+1.78%)
Apr 12, 2017 2.810 2.820 2.760 2.810 549,727 +0.01(+0.36%)
Apr 11, 2017 2.830 2.850 2.770 2.800 746,942 +0.00(+0.00%)
Apr 10, 2017 2.930 2.955 2.800 2.800 1,200,852 -0.13(-4.44%)
Apr 07, 2017 2.970 2.975 2.910 2.930 715,744 -0.04(-1.35%)
Apr 06, 2017 2.980 3.000 2.911 2.970 1,164,436 +0.00(+0.00%)
Apr 05, 2017 2.990 3.095 2.970 2.970 2,055,932 +0.05(+1.71%)
Apr 04, 2017 2.890 3.040 2.870 2.920 2,441,016 +0.05(+1.74%)
Apr 03, 2017 2.940 2.980 2.810 2.870 1,610,898 +0.03(+1.06%)
Mar 31, 2017 2.760 2.950 2.760 2.840 2,808,944 +0.10(+3.65%)
Mar 30, 2017 2.770 2.770 2.690 2.740 734,958 +0.00(+0.00%)
Mar 29, 2017 2.780 2.800 2.730 2.740 894,350 -0.02(-0.72%)
Mar 28, 2017 2.720 2.800 2.720 2.760 662,383 -0.01(-0.36%)
Mar 27, 2017 2.730 2.800 2.720 2.770 802,968 +0.01(+0.36%)
Mar 24, 2017 2.790 2.820 2.730 2.760 848,061 -0.01(-0.36%)
Mar 23, 2017 2.810 2.840 2.750 2.770 836,920 -0.03(-1.07%)
Mar 22, 2017 2.620 2.835 2.550 2.800 1,622,677 +0.15(+5.66%)
Mar 21, 2017 2.800 2.850 2.620 2.650 1,795,789 -0.17(-6.03%)
Mar 20, 2017 2.800 2.870 2.780 2.820 1,064,717 +0.02(+0.71%)
Mar 17, 2017 2.810 2.900 2.770 2.800 1,842,961 -0.02(-0.71%)
Mar 16, 2017 2.780 2.850 2.720 2.820 1,586,256 +0.07(+2.55%)
Mar 15, 2017 2.640 2.750 2.560 2.750 2,020,791 +0.16(+6.18%)
Mar 14, 2017 2.530 2.740 2.470 2.590 2,451,051 +0.10(+4.02%)
Mar 13, 2017 2.430 2.520 2.430 2.490 1,179,383 +0.05(+2.05%)
Mar 10, 2017 2.450 2.470 2.400 2.440 526,434 -0.01(-0.41%)
Mar 09, 2017 2.410 2.460 2.360 2.450 909,569 +0.03(+1.24%)
Mar 08, 2017 2.450 2.480 2.410 2.420 921,421 -0.03(-1.22%)
Mar 07, 2017 2.480 2.500 2.380 2.450 1,201,936 -0.03(-1.21%)
Mar 06, 2017 2.500 2.550 2.440 2.480 697,110 -0.02(-0.80%)
Mar 03, 2017 2.550 2.560 2.460 2.500 544,378 -0.05(-1.96%)
Mar 02, 2017 2.510 2.565 2.480 2.550 569,164 +0.04(+1.59%)
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.