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, 2020 3.990 3.990 3.990 880,846 -0.04(-0.99%)
Dec 30, 2020 3.950 4.030 3.930 4.030 880,846 +0.10(+2.54%)
Dec 29, 2020 3.930 3.965 3.860 3.930 818,963 +0.03(+0.77%)
Dec 28, 2020 3.976 4.110 3.885 3.900 1,317,258 +0.11(+2.90%)
Dec 24, 2020 3.780 3.800 3.720 3.790 277,700 +0.01(+0.26%)
Dec 23, 2020 3.780 3.780 3.690 3.780 824,271 +0.03(+0.80%)
Dec 22, 2020 3.910 3.990 3.730 3.750 1,031,910 -0.07(-1.83%)
Dec 21, 2020 3.750 3.870 3.690 3.820 1,410,964 -0.05(-1.29%)
Dec 18, 2020 4.010 4.082 3.840 3.870 2,489,100 -0.12(-3.01%)
Dec 17, 2020 3.940 4.200 3.890 3.990 3,237,088 +0.08(+2.05%)
Dec 16, 2020 3.910 3.940 3.840 3.910 1,437,581 +0.01(+0.26%)
Dec 15, 2020 3.770 3.940 3.750 3.900 1,454,023 +0.17(+4.56%)
Dec 14, 2020 3.490 3.820 3.460 3.730 1,979,426 +0.30(+8.75%)
Dec 11, 2020 3.435 3.560 3.425 3.430 2,281,000 -0.03(-0.87%)
Dec 10, 2020 3.370 3.470 3.329 3.460 1,024,814 +0.09(+2.67%)
Dec 09, 2020 3.420 3.490 3.340 3.370 1,488,078 -0.07(-2.03%)
Dec 08, 2020 3.270 3.460 3.270 3.440 933,388 +0.14(+4.24%)
Dec 07, 2020 3.380 3.380 3.260 3.300 850,335 -0.04(-1.20%)
Dec 04, 2020 3.270 3.400 3.270 3.340 1,024,300 +0.08(+2.45%)
Dec 03, 2020 3.260 3.290 3.210 3.260 802,938 +0.01(+0.31%)
Dec 02, 2020 3.150 3.290 3.130 3.250 1,257,821 +0.11(+3.50%)
Dec 01, 2020 3.170 3.230 3.120 3.140 974,683 +0.02(+0.64%)
Nov 30, 2020 3.130 3.220 3.090 3.120 1,259,067 +0.00(+0.00%)
Nov 27, 2020 3.000 3.130 2.980 3.120 618,000 +0.09(+2.97%)
Nov 25, 2020 3.100 3.130 2.980 3.030 931,900 -0.07(-2.26%)
Nov 24, 2020 2.870 3.130 2.870 3.100 1,798,017 +0.24(+8.39%)
Nov 23, 2020 2.900 2.920 2.850 2.860 846,375 -0.02(-0.69%)
Nov 20, 2020 2.890 2.915 2.850 2.880 416,800 -0.05(-1.71%)
Nov 19, 2020 2.900 2.930 2.850 2.930 508,608 +0.01(+0.34%)
Nov 18, 2020 2.940 3.010 2.920 2.920 580,935 -0.03(-1.02%)
Nov 17, 2020 2.950 2.980 2.861 2.950 599,071 +0.00(+0.00%)
Nov 16, 2020 2.930 2.950 2.890 2.950 855,010 +0.10(+3.51%)
Nov 13, 2020 2.890 2.905 2.830 2.850 471,000 -0.01(-0.35%)
Nov 12, 2020 2.890 2.915 2.790 2.860 803,081 -0.07(-2.39%)
Nov 11, 2020 3.040 3.040 2.880 2.930 818,450 -0.05(-1.68%)
Nov 10, 2020 2.950 3.020 2.895 2.980 962,286 +0.08(+2.76%)
Nov 09, 2020 3.010 3.080 2.870 2.900 1,346,473 +0.05(+1.75%)
Nov 06, 2020 3.020 3.020 2.840 2.850 1,205,500 -0.20(-6.56%)
Nov 05, 2020 3.100 3.120 2.960 3.050 1,302,999 +0.04(+1.33%)
Nov 04, 2020 2.970 3.100 2.930 3.010 1,043,910 +0.04(+1.35%)
Nov 03, 2020 2.840 3.010 2.830 2.970 877,327 +0.17(+6.07%)
Nov 02, 2020 2.760 2.820 2.730 2.800 680,415 +0.07(+2.56%)
Oct 30, 2020 2.770 2.791 2.700 2.730 1,118,600 -0.07(-2.50%)
Oct 29, 2020 2.760 2.830 2.720 2.800 598,607 +0.01(+0.36%)
Oct 28, 2020 2.860 2.880 2.740 2.790 1,093,652 -0.11(-3.79%)
Oct 27, 2020 2.980 2.980 2.870 2.900 592,004 -0.07(-2.36%)
Oct 26, 2020 2.970 2.990 2.890 2.970 967,736 +0.00(+0.00%)
Oct 23, 2020 2.920 2.980 2.890 2.970 639,900 +0.06(+2.06%)
Oct 22, 2020 3.000 3.035 2.900 2.910 800,230 -0.06(-2.02%)
Oct 21, 2020 3.130 3.175 2.940 2.970 917,912 -0.16(-5.11%)
Oct 20, 2020 3.300 3.320 3.110 3.130 1,070,360 -0.15(-4.57%)
Oct 19, 2020 3.370 3.470 3.270 3.280 803,037 -0.09(-2.67%)
Oct 16, 2020 3.290 3.380 3.290 3.370 639,400 +0.07(+2.12%)
Oct 15, 2020 3.300 3.330 3.160 3.300 988,016 -0.05(-1.35%)
Oct 14, 2020 3.350 3.370 3.335 3.345 527,572 +0.01(+0.15%)
Oct 13, 2020 3.300 3.360 3.260 3.340 706,645 +0.00(+0.00%)
Oct 12, 2020 3.320 3.340 3.260 3.340 862,399 +0.04(+1.21%)
Oct 09, 2020 3.280 3.320 3.260 3.300 951,600 +0.02(+0.61%)
Oct 08, 2020 3.240 3.290 3.200 3.280 951,088 +0.07(+2.18%)
Oct 07, 2020 3.020 3.220 3.020 3.210 1,153,575 +0.20(+6.64%)
Oct 06, 2020 2.970 3.030 2.930 3.010 1,071,818 +0.09(+3.08%)
Oct 05, 2020 2.890 3.030 2.890 2.920 1,207,127 +0.04(+1.39%)
Oct 02, 2020 2.750 2.900 2.740 2.880 715,500 +0.04(+1.41%)
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.