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:

Antares Pharma (NQ: ATRS )

3.810 USD +0.040 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 3.770 3.840 3.730 3.810 709,474 +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%)
May 03, 2021 3.800 3.900 3.800 3.870 521,224 +0.08(+2.11%)
Apr 30, 2021 3.800 3.900 3.790 3.790 623,600 -0.07(-1.81%)
Apr 29, 2021 3.910 3.920 3.820 3.860 464,472 -0.03(-0.77%)
Apr 28, 2021 3.860 3.900 3.820 3.890 399,736 +0.02(+0.52%)
Apr 27, 2021 3.990 4.010 3.870 3.870 659,908 -0.14(-3.49%)
Apr 26, 2021 4.000 4.030 3.940 4.010 454,616 +0.05(+1.26%)
Apr 23, 2021 3.980 4.030 3.940 3.960 629,400 +0.01(+0.25%)
Apr 22, 2021 3.930 4.050 3.880 3.950 730,642 +0.03(+0.77%)
Apr 21, 2021 3.840 3.930 3.779 3.920 609,452 +0.08(+2.08%)
Apr 20, 2021 3.910 3.930 3.810 3.840 535,165 -0.06(-1.66%)
Apr 19, 2021 4.000 4.000 3.850 3.905 788,004 -0.10(-2.62%)
Apr 16, 2021 4.160 4.160 3.970 4.010 734,600 -0.12(-2.91%)
Apr 15, 2021 4.100 4.170 4.090 4.130 509,107 +0.07(+1.72%)
Apr 14, 2021 4.040 4.170 4.000 4.060 1,730,227 +0.02(+0.50%)
Apr 13, 2021 4.090 4.100 4.020 4.040 356,775 -0.03(-0.74%)
Apr 12, 2021 4.100 4.100 4.030 4.070 485,520 -0.03(-0.73%)
Apr 09, 2021 4.140 4.140 4.050 4.100 653,600 -0.02(-0.49%)
Apr 08, 2021 4.120 4.190 4.080 4.120 517,550 +0.02(+0.49%)
Apr 07, 2021 4.170 4.210 4.070 4.100 707,373 -0.06(-1.44%)
Apr 06, 2021 4.220 4.270 4.145 4.160 780,689 -0.05(-1.19%)
Apr 05, 2021 4.180 4.240 4.130 4.210 567,119 +0.08(+1.94%)
Apr 01, 2021 4.120 4.220 4.120 4.130 438,100 +0.02(+0.49%)
Mar 31, 2021 4.050 4.160 4.050 4.110 1,011,244 +0.08(+1.99%)
Mar 30, 2021 3.970 4.080 3.902 4.030 760,365 +0.06(+1.51%)
Mar 29, 2021 4.040 4.060 3.950 3.970 969,775 -0.07(-1.73%)
Mar 26, 2021 4.070 4.130 3.950 4.040 867,500 -0.01(-0.25%)
Mar 25, 2021 3.930 4.080 3.930 4.050 1,147,259 +0.05(+1.25%)
Mar 24, 2021 4.180 4.220 3.985 4.000 894,736 -0.16(-3.85%)
Mar 23, 2021 4.220 4.230 4.100 4.160 1,009,427 -0.09(-2.12%)
Mar 22, 2021 4.368 4.368 4.210 4.250 559,281 -0.09(-2.07%)
Mar 19, 2021 4.250 4.370 4.220 4.340 2,355,100 +0.08(+1.88%)
Mar 18, 2021 4.360 4.470 4.240 4.260 1,078,193 -0.11(-2.52%)
Mar 17, 2021 4.330 4.430 4.280 4.370 706,569 +0.03(+0.69%)
Mar 16, 2021 4.380 4.465 4.310 4.340 1,009,960 -0.03(-0.69%)
Mar 15, 2021 4.490 4.538 4.350 4.370 1,143,360 -0.17(-3.74%)
Mar 12, 2021 4.400 4.540 4.340 4.540 1,340,000 +0.13(+2.95%)
Mar 11, 2021 4.240 4.410 4.220 4.410 1,082,668 +0.22(+5.25%)
Mar 10, 2021 4.210 4.340 4.170 4.190 1,004,130 +0.02(+0.48%)
Mar 09, 2021 4.040 4.260 4.030 4.170 1,293,168 +0.16(+3.99%)
Mar 08, 2021 4.160 4.180 3.970 4.010 1,306,408 -0.14(-3.37%)
Mar 05, 2021 4.100 4.160 3.885 4.150 2,157,500 +0.09(+2.22%)
Mar 04, 2021 4.260 4.290 3.960 4.060 2,318,652 -0.21(-4.92%)
Mar 03, 2021 4.060 4.390 4.060 4.270 2,843,751 +0.21(+5.17%)
Mar 02, 2021 4.540 4.540 4.000 4.060 3,103,511 -0.44(-9.78%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.