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 (%)
Dec 31, 2018 2.640 2.750 2.630 2.720 1,252,600 +0.09(+3.42%)
Dec 28, 2018 2.630 2.690 2.530 2.630 877,400 +0.01(+0.38%)
Dec 27, 2018 2.700 2.715 2.530 2.620 1,420,564 -0.15(-5.42%)
Dec 26, 2018 2.650 2.780 2.580 2.770 1,054,239 +0.14(+5.32%)
Dec 24, 2018 2.650 2.700 2.580 2.630 577,700 -0.06(-2.23%)
Dec 21, 2018 2.720 2.810 2.535 2.690 2,832,000 -0.03(-1.10%)
Dec 20, 2018 2.830 2.870 2.600 2.720 1,858,141 -0.10(-3.55%)
Dec 19, 2018 2.880 2.920 2.770 2.820 1,030,901 -0.06(-2.08%)
Dec 18, 2018 2.900 3.010 2.850 2.880 1,135,860 +0.00(+0.00%)
Dec 17, 2018 3.020 3.090 2.870 2.880 1,307,667 -0.14(-4.64%)
Dec 14, 2018 3.080 3.150 3.000 3.020 1,023,800 -0.09(-2.89%)
Dec 13, 2018 3.220 3.240 3.050 3.110 892,050 -0.08(-2.51%)
Dec 12, 2018 3.200 3.290 3.180 3.190 631,549 +0.04(+1.27%)
Dec 11, 2018 3.230 3.270 3.110 3.150 585,844 -0.03(-0.94%)
Dec 10, 2018 3.160 3.190 3.090 3.180 934,989 +0.00(+0.00%)
Dec 07, 2018 3.390 3.390 3.160 3.180 1,286,800 -0.21(-6.19%)
Dec 06, 2018 3.350 3.425 3.305 3.390 1,207,017 -0.02(-0.59%)
Dec 04, 2018 3.620 3.650 3.390 3.410 1,272,800 -0.24(-6.58%)
Dec 03, 2018 3.670 3.670 3.570 3.650 1,043,507 +0.04(+1.11%)
Nov 30, 2018 3.510 3.700 3.470 3.610 3,680,700 +0.12(+3.44%)
Nov 29, 2018 3.510 3.580 3.440 3.490 915,700 -0.02(-0.57%)
Nov 28, 2018 3.320 3.510 3.240 3.510 1,443,371 +0.17(+5.09%)
Nov 27, 2018 3.370 3.420 3.270 3.340 1,369,640 -0.04(-1.18%)
Nov 26, 2018 3.400 3.440 3.330 3.380 614,974 +0.01(+0.30%)
Nov 23, 2018 3.300 3.420 3.280 3.370 411,400 +0.05(+1.51%)
Nov 21, 2018 3.320 3.320 3.320 0 +0.07(+2.15%)
Nov 20, 2018 3.260 3.295 3.170 3.250 991,366 -0.05(-1.52%)
Nov 19, 2018 3.380 3.400 3.240 3.300 855,728 -0.08(-2.37%)
Nov 16, 2018 3.400 3.410 3.300 3.380 856,800 -0.02(-0.59%)
Nov 15, 2018 3.310 3.420 3.310 3.400 626,088 +0.05(+1.49%)
Nov 14, 2018 3.350 3.410 3.280 3.350 1,160,870 +0.03(+0.90%)
Nov 13, 2018 3.390 3.480 3.320 3.320 961,258 -0.04(-1.19%)
Nov 12, 2018 3.650 3.679 3.300 3.360 1,726,149 -0.28(-7.69%)
Nov 09, 2018 3.610 3.680 3.550 3.640 1,243,700 +0.03(+0.83%)
Nov 08, 2018 3.520 3.650 3.520 3.610 1,147,241 +0.07(+1.98%)
Nov 07, 2018 3.650 3.670 3.510 3.540 1,490,591 -0.07(-1.94%)
Nov 06, 2018 3.550 3.780 3.430 3.610 2,398,978 +0.12(+3.44%)
Nov 05, 2018 3.490 3.550 3.390 3.490 1,227,914 +0.01(+0.29%)
Nov 02, 2018 3.450 3.485 3.340 3.480 1,351,200 +0.09(+2.65%)
Nov 01, 2018 2.990 3.460 2.978 3.390 2,360,834 +0.40(+13.38%)
Oct 31, 2018 3.100 3.150 2.960 2.990 1,597,325 -0.13(-4.17%)
Oct 30, 2018 3.200 3.270 3.080 3.120 758,118 -0.07(-2.19%)
Oct 29, 2018 3.230 3.275 3.130 3.190 1,167,232 +0.01(+0.31%)
Oct 26, 2018 3.180 3.245 3.070 3.180 1,009,000 -0.05(-1.55%)
Oct 25, 2018 3.210 3.270 3.160 3.230 826,556 +0.03(+0.94%)
Oct 24, 2018 3.330 3.410 3.190 3.200 1,395,936 -0.15(-4.48%)
Oct 23, 2018 3.310 3.400 3.260 3.350 917,190 -0.05(-1.47%)
Oct 22, 2018 3.370 3.410 3.230 3.400 1,313,161 +0.06(+1.80%)
Oct 19, 2018 3.430 3.500 3.330 3.340 854,500 -0.09(-2.62%)
Oct 18, 2018 3.560 3.570 3.360 3.430 1,873,371 -0.13(-3.65%)
Oct 17, 2018 3.510 3.600 3.430 3.560 1,354,443 +0.03(+0.85%)
Oct 16, 2018 3.340 3.550 3.330 3.530 1,057,313 +0.20(+6.01%)
Oct 15, 2018 3.330 3.360 3.240 3.330 768,185 -0.03(-0.89%)
Oct 12, 2018 3.510 3.550 3.300 3.360 1,414,900 -0.04(-1.18%)
Oct 11, 2018 3.360 3.580 3.360 3.400 1,628,557 +0.03(+0.89%)
Oct 10, 2018 3.620 3.670 3.320 3.370 3,534,121 -0.27(-7.42%)
Oct 09, 2018 3.700 3.830 3.610 3.640 1,828,662 -0.10(-2.67%)
Oct 08, 2018 3.810 3.840 3.690 3.740 1,031,306 -0.06(-1.58%)
Oct 05, 2018 3.740 3.860 3.670 3.800 1,598,000 +0.02(+0.53%)
Oct 04, 2018 3.780 3.820 3.700 3.780 1,341,595 +0.00(+0.00%)
Oct 03, 2018 3.750 3.870 3.650 3.780 3,685,093 +0.01(+0.27%)
Oct 02, 2018 3.260 3.930 3.230 3.770 11,307,475 +0.51(+15.64%)
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.