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 (%)
Jul 30, 2021 4.430 4.480 4.400 4.400 639,098 -0.05(-1.12%)
Jul 29, 2021 4.490 4.500 4.430 4.450 481,690 -0.02(-0.45%)
Jul 28, 2021 4.400 4.510 4.380 4.470 643,210 +0.09(+2.05%)
Jul 27, 2021 4.345 4.400 4.330 4.380 329,076 -0.03(-0.68%)
Jul 26, 2021 4.395 4.410 4.320 4.410 464,984 +0.06(+1.38%)
Jul 23, 2021 4.370 4.375 4.230 4.350 356,953 +0.01(+0.23%)
Jul 22, 2021 4.450 4.500 4.330 4.340 836,919 -0.13(-2.91%)
Jul 21, 2021 4.410 4.480 4.390 4.470 459,498 +0.10(+2.29%)
Jul 20, 2021 4.240 4.440 4.190 4.370 871,166 +0.16(+3.80%)
Jul 19, 2021 4.090 4.245 4.070 4.210 637,268 +0.06(+1.45%)
Jul 16, 2021 4.210 4.340 4.130 4.150 814,388 +0.03(+0.73%)
Jul 15, 2021 4.270 4.270 4.061 4.120 1,269,147 -0.15(-3.51%)
Jul 14, 2021 4.430 4.430 4.230 4.270 624,718 -0.12(-2.73%)
Jul 13, 2021 4.480 4.490 4.370 4.390 487,799 -0.09(-2.01%)
Jul 12, 2021 4.410 4.490 4.340 4.480 426,534 +0.05(+1.13%)
Jul 09, 2021 4.350 4.450 4.320 4.430 583,965 +0.12(+2.78%)
Jul 08, 2021 4.330 4.350 4.200 4.310 744,664 -0.08(-1.82%)
Jul 07, 2021 4.510 4.570 4.331 4.390 788,137 -0.20(-4.36%)
Jul 06, 2021 4.500 4.630 4.458 4.590 1,071,406 +0.11(+2.46%)
Jul 02, 2021 4.410 4.500 4.360 4.480 880,393 +0.10(+2.28%)
Jul 01, 2021 4.360 4.430 4.330 4.380 518,850 +0.02(+0.46%)
Jun 30, 2021 4.350 4.425 4.250 4.360 853,564 +0.02(+0.46%)
Jun 29, 2021 4.300 4.350 4.260 4.340 512,567 +0.06(+1.40%)
Jun 28, 2021 4.350 4.430 4.200 4.280 625,452 -0.06(-1.38%)
Jun 25, 2021 4.400 4.430 4.330 4.340 1,848,348 -0.05(-1.14%)
Jun 24, 2021 4.360 4.400 4.340 4.390 501,940 +0.05(+1.15%)
Jun 23, 2021 4.370 4.380 4.280 4.340 628,218 -0.01(-0.23%)
Jun 22, 2021 4.190 4.385 4.120 4.350 982,062 +0.14(+3.33%)
Jun 21, 2021 4.190 4.220 4.100 4.210 757,822 +0.08(+1.94%)
Jun 18, 2021 4.130 4.260 4.070 4.130 3,263,291 -0.06(-1.43%)
Jun 17, 2021 4.150 4.210 4.140 4.190 794,553 +0.00(+0.00%)
Jun 16, 2021 4.110 4.200 4.070 4.190 685,320 +0.05(+1.21%)
Jun 15, 2021 4.220 4.230 4.110 4.140 859,252 -0.09(-2.13%)
Jun 14, 2021 4.450 4.450 4.180 4.230 1,555,757 -0.22(-4.94%)
Jun 11, 2021 4.440 4.460 4.380 4.450 810,759 +0.03(+0.68%)
Jun 10, 2021 4.450 4.490 4.410 4.420 698,920 -0.01(-0.23%)
Jun 09, 2021 4.400 4.472 4.390 4.430 1,013,614 +0.04(+0.91%)
Jun 08, 2021 4.420 4.450 4.321 4.390 936,891 -0.01(-0.23%)
Jun 07, 2021 4.140 4.400 4.110 4.400 1,749,314 +0.28(+6.80%)
Jun 04, 2021 4.080 4.160 4.050 4.120 834,022 +0.06(+1.48%)
Jun 03, 2021 4.090 4.090 4.005 4.060 871,098 -0.04(-0.98%)
Jun 02, 2021 4.140 4.155 4.060 4.100 1,492,918 -0.02(-0.49%)
Jun 01, 2021 3.990 4.160 3.960 4.120 1,512,429 +0.15(+3.78%)
May 28, 2021 4.070 4.090 3.970 3.970 1,408,342 -0.10(-2.46%)
May 27, 2021 4.070 4.070 3.995 4.070 1,141,322 +0.03(+0.74%)
May 26, 2021 4.010 4.050 3.970 4.040 508,321 +0.03(+0.75%)
May 25, 2021 4.120 4.120 4.000 4.010 1,034,548 -0.07(-1.72%)
May 24, 2021 4.120 4.150 4.040 4.080 637,454 +0.00(+0.00%)
May 21, 2021 4.120 4.160 4.080 4.080 685,696 +0.00(+0.00%)
May 20, 2021 4.000 4.080 3.955 4.080 544,076 +0.09(+2.26%)
May 19, 2021 3.990 4.030 3.910 3.990 594,413 -0.09(-2.21%)
May 18, 2021 4.060 4.120 4.040 4.080 632,068 +0.04(+0.99%)
May 17, 2021 3.970 4.040 3.921 4.040 433,894 +0.04(+1.00%)
May 14, 2021 3.820 4.000 3.810 4.000 716,688 +0.19(+4.99%)
May 13, 2021 3.770 3.840 3.730 3.810 709,524 +0.04(+1.06%)
May 12, 2021 3.850 3.900 3.770 3.770 573,840 -0.10(-2.58%)
May 11, 2021 3.750 3.940 3.690 3.870 733,888 +0.07(+1.84%)
May 10, 2021 3.850 3.870 3.740 3.800 895,836 -0.03(-0.78%)
May 07, 2021 3.570 3.860 3.570 3.830 1,115,519 +0.23(+6.39%)
May 06, 2021 3.810 3.900 3.560 3.600 991,809 -0.19(-5.01%)
May 05, 2021 3.820 3.830 3.750 3.790 731,155 +0.04(+1.07%)
May 04, 2021 3.830 3.840 3.680 3.750 709,355 -0.12(-3.10%)
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.