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 (%)
Jan 31, 2018 2.240 2.260 2.060 2.090 1,356,919 -0.17(-7.52%)
Jan 30, 2018 2.280 2.300 2.240 2.260 582,074 -0.07(-3.00%)
Jan 29, 2018 2.260 2.340 2.230 2.330 939,067 +0.07(+3.10%)
Jan 26, 2018 2.300 2.310 2.220 2.260 812,272 -0.04(-1.74%)
Jan 25, 2018 2.240 2.300 2.210 2.300 459,965 +0.06(+2.68%)
Jan 24, 2018 2.260 2.260 2.190 2.240 777,445 +0.00(+0.00%)
Jan 23, 2018 2.250 2.270 2.210 2.240 465,565 -0.01(-0.44%)
Jan 22, 2018 2.230 2.260 2.200 2.250 684,557 +0.00(+0.00%)
Jan 19, 2018 2.170 2.250 2.150 2.250 717,477 +0.05(+2.27%)
Jan 18, 2018 2.200 2.230 2.141 2.200 682,607 -0.03(-1.35%)
Jan 17, 2018 2.250 2.270 2.210 2.230 977,974 +0.01(+0.45%)
Jan 16, 2018 2.290 2.370 2.200 2.220 1,258,141 -0.06(-2.63%)
Jan 12, 2018 2.280 2.280 2.280 0 -0.01(-0.44%)
Jan 11, 2018 2.190 2.300 2.160 2.290 1,084,703 +0.11(+5.05%)
Jan 10, 2018 2.160 2.190 2.120 2.180 811,670 +0.00(+0.00%)
Jan 09, 2018 2.140 2.230 2.130 2.180 1,164,309 +0.04(+1.87%)
Jan 08, 2018 2.190 2.240 2.120 2.140 721,442 -0.08(-3.60%)
Jan 05, 2018 2.200 2.240 2.160 2.220 930,051 +0.02(+0.91%)
Jan 04, 2018 2.250 2.270 2.150 2.200 1,085,728 -0.02(-0.90%)
Jan 03, 2018 2.070 2.240 2.060 2.220 1,917,015 +0.15(+7.25%)
Jan 02, 2018 2.000 2.080 1.990 2.070 1,126,188 +0.08(+4.02%)
Dec 29, 2017 1.990 1.990 1.990 0 -0.03(-1.49%)
Dec 28, 2017 2.020 2.030 1.970 2.020 1,059,712 -0.01(-0.49%)
Dec 27, 2017 2.020 2.060 1.980 2.030 765,220 +0.02(+1.00%)
Dec 26, 2017 2.040 2.050 2.000 2.010 497,317 -0.04(-1.95%)
Dec 22, 2017 2.010 2.080 1.990 2.050 1,000,901 +0.03(+1.49%)
Dec 21, 2017 2.010 2.070 1.970 2.020 1,078,953 +0.01(+0.50%)
Dec 20, 2017 2.020 2.070 1.990 2.010 741,468 +0.02(+1.01%)
Dec 19, 2017 2.030 2.090 1.980 1.990 1,256,332 -0.03(-1.49%)
Dec 18, 2017 2.010 2.075 2.010 2.020 1,064,329 +0.01(+0.50%)
Dec 15, 2017 1.920 2.060 1.920 2.010 2,166,648 +0.08(+4.15%)
Dec 14, 2017 1.980 2.090 1.900 1.930 1,401,948 -0.03(-1.53%)
Dec 13, 2017 1.850 1.980 1.841 1.960 1,675,239 +0.10(+5.38%)
Dec 12, 2017 1.770 1.895 1.770 1.860 947,946 +0.09(+5.08%)
Dec 11, 2017 1.750 1.830 1.750 1.770 1,468,391 +0.00(+0.00%)
Dec 08, 2017 1.750 1.830 1.750 1.770 772,219 +0.02(+1.14%)
Dec 07, 2017 1.730 1.770 1.710 1.750 823,429 +0.02(+1.16%)
Dec 06, 2017 1.730 1.810 1.770 1.730 941,468 -0.04(-2.26%)
Dec 05, 2017 1.820 1.860 1.750 1.770 877,610 -0.05(-2.75%)
Dec 04, 2017 1.960 1.960 1.800 1.820 1,188,361 -0.12(-6.19%)
Dec 01, 2017 1.860 1.950 1.840 1.940 1,331,009 +0.09(+4.86%)
Nov 30, 2017 1.850 1.880 1.810 1.850 638,214 +0.01(+0.54%)
Nov 29, 2017 1.860 1.890 1.830 1.840 687,791 -0.03(-1.60%)
Nov 28, 2017 1.770 1.860 1.760 1.870 1,082,073 +0.11(+6.25%)
Nov 27, 2017 1.830 1.879 1.740 1.760 800,458 -0.08(-4.35%)
Nov 24, 2017 1.800 1.850 1.800 1.840 306,197 +0.03(+1.66%)
Nov 22, 2017 1.830 1.850 1.770 1.810 590,585 -0.04(-2.16%)
Nov 21, 2017 1.820 1.860 1.800 1.850 456,519 +0.03(+1.65%)
Nov 20, 2017 1.840 1.890 1.800 1.820 878,422 -0.02(-1.09%)
Nov 17, 2017 1.880 1.900 1.830 1.840 684,777 -0.05(-2.65%)
Nov 16, 2017 1.780 1.920 1.780 1.890 866,696 +0.13(+7.39%)
Nov 15, 2017 1.750 1.780 1.711 1.760 479,149 +0.01(+0.57%)
Nov 14, 2017 1.700 1.755 1.700 1.750 1,074,152 +0.03(+1.74%)
Nov 13, 2017 1.750 1.800 1.710 1.720 1,232,770 -0.12(-6.52%)
Nov 10, 2017 1.780 1.880 1.750 1.840 1,034,181 +0.05(+2.79%)
Nov 09, 2017 1.600 1.800 1.600 1.790 1,314,496 +0.16(+9.82%)
Nov 08, 2017 1.760 1.820 1.580 1.630 3,155,647 -0.16(-8.94%)
Nov 07, 2017 1.940 1.940 1.760 1.790 1,401,962 -0.10(-5.29%)
Nov 06, 2017 1.880 1.920 1.820 1.890 987,765 +0.01(+0.53%)
Nov 03, 2017 1.860 1.940 1.820 1.880 1,119,079 +0.01(+0.53%)
Nov 02, 2017 1.770 1.890 1.750 1.870 893,007 +0.08(+4.47%)
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.