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 (%)
Oct 29, 2021 3.560 3.750 3.540 3.740 963,921 +0.20(+5.65%)
Oct 28, 2021 3.500 3.600 3.500 3.540 341,684 +0.06(+1.72%)
Oct 27, 2021 3.550 3.575 3.470 3.480 465,526 -0.09(-2.52%)
Oct 26, 2021 3.680 3.570 624,791 -0.11(-2.99%)
Oct 25, 2021 3.720 3.745 3.650 3.680 442,058 -0.05(-1.34%)
Oct 22, 2021 3.760 3.760 3.690 3.730 357,940 -0.02(-0.53%)
Oct 21, 2021 3.660 3.800 3.660 3.750 747,877 +0.09(+2.46%)
Oct 20, 2021 3.600 3.680 3.600 3.660 408,437 +0.06(+1.67%)
Oct 19, 2021 3.540 3.610 3.530 3.600 350,434 +0.06(+1.69%)
Oct 18, 2021 3.410 3.550 3.400 3.540 544,174 +0.09(+2.61%)
Oct 15, 2021 3.490 3.490 3.440 3.450 596,878 +0.00(+0.00%)
Oct 14, 2021 3.440 3.494 3.420 3.450 320,934 +0.02(+0.58%)
Oct 13, 2021 3.400 3.470 3.400 3.430 301,879 +0.03(+0.88%)
Oct 12, 2021 3.420 3.510 3.400 3.400 665,932 -0.11(-3.13%)
Oct 11, 2021 3.430 3.550 3.410 3.510 424,608 +0.08(+2.33%)
Oct 08, 2021 3.470 3.490 3.360 3.430 594,347 -0.05(-1.44%)
Oct 07, 2021 3.410 3.540 3.400 3.480 819,047 +0.10(+2.96%)
Oct 06, 2021 3.470 3.500 3.330 3.380 984,023 -0.12(-3.43%)
Oct 05, 2021 3.580 3.620 3.500 3.500 521,011 -0.09(-2.51%)
Oct 04, 2021 3.670 3.750 3.550 3.590 600,370 -0.07(-1.91%)
Oct 01, 2021 3.660 3.680 3.590 3.660 686,333 +0.02(+0.55%)
Sep 30, 2021 3.680 3.690 3.630 3.640 359,980 -0.02(-0.55%)
Sep 29, 2021 3.680 3.690 3.610 3.660 257,105 -0.01(-0.27%)
Sep 28, 2021 3.780 3.795 3.670 3.670 432,147 -0.11(-2.91%)
Sep 27, 2021 3.800 3.825 3.760 3.780 483,846 -0.01(-0.26%)
Sep 24, 2021 3.790 3.840 3.770 3.790 291,138 -0.04(-1.04%)
Sep 23, 2021 3.750 3.850 3.730 3.830 750,765 +0.09(+2.41%)
Sep 22, 2021 3.710 3.785 3.700 3.740 466,165 +0.04(+1.08%)
Sep 21, 2021 3.750 3.751 3.640 3.700 595,671 +0.03(+0.82%)
Sep 20, 2021 3.660 3.740 3.630 3.670 508,169 -0.07(-1.87%)
Sep 17, 2021 3.620 3.770 3.620 3.740 1,584,389 +0.13(+3.60%)
Sep 16, 2021 3.640 3.640 3.550 3.610 609,318 -0.04(-1.10%)
Sep 15, 2021 3.630 3.690 3.610 3.650 435,635 +0.02(+0.55%)
Sep 14, 2021 3.680 3.720 3.600 3.630 837,023 -0.04(-1.09%)
Sep 13, 2021 3.770 3.790 3.660 3.670 611,943 -0.05(-1.34%)
Sep 10, 2021 3.850 3.865 3.720 3.720 788,761 -0.11(-2.87%)
Sep 09, 2021 3.830 3.870 3.812 3.830 409,512 +0.00(+0.00%)
Sep 08, 2021 3.930 3.960 3.810 3.830 622,669 -0.13(-3.28%)
Sep 07, 2021 3.920 3.970 3.850 3.960 535,020 +0.04(+1.02%)
Sep 03, 2021 3.920 3.967 3.880 3.920 436,050 +0.00(+0.00%)
Sep 02, 2021 3.910 3.940 3.870 3.920 348,173 +0.01(+0.26%)
Sep 01, 2021 3.960 3.970 3.890 3.910 364,087 -0.03(-0.76%)
Aug 31, 2021 3.960 3.997 3.900 3.940 417,986 -0.03(-0.76%)
Aug 30, 2021 4.000 4.060 3.960 3.970 436,656 -0.03(-0.75%)
Aug 27, 2021 3.870 4.000 3.850 4.000 702,007 +0.16(+4.17%)
Aug 26, 2021 3.910 3.920 3.830 3.840 410,143 -0.06(-1.54%)
Aug 25, 2021 3.960 3.970 3.870 3.900 618,889 -0.06(-1.52%)
Aug 24, 2021 3.950 4.000 3.930 3.960 369,009 +0.01(+0.25%)
Aug 23, 2021 3.840 3.960 3.820 3.950 585,400 +0.12(+3.13%)
Aug 20, 2021 3.730 3.870 3.675 3.830 1,152,592 +0.13(+3.51%)
Aug 19, 2021 3.850 3.890 3.690 3.700 803,499 -0.18(-4.64%)
Aug 18, 2021 3.780 3.990 3.770 3.880 714,685 +0.08(+2.24%)
Aug 17, 2021 3.900 3.921 3.770 3.795 775,647 -0.15(-3.68%)
Aug 16, 2021 3.900 3.940 3.870 3.940 413,807 +0.03(+0.77%)
Aug 13, 2021 3.980 4.000 3.880 3.910 592,264 -0.05(-1.26%)
Aug 12, 2021 3.910 4.010 3.910 3.960 578,658 -0.02(-0.50%)
Aug 11, 2021 3.990 3.990 3.880 3.980 961,928 -0.01(-0.25%)
Aug 10, 2021 4.100 4.110 3.980 3.990 808,269 -0.09(-2.21%)
Aug 09, 2021 4.120 4.145 4.060 4.080 527,703 -0.02(-0.49%)
Aug 06, 2021 4.240 4.260 4.070 4.100 854,106 -0.13(-3.07%)
Aug 05, 2021 4.180 4.300 4.170 4.230 584,537 -0.03(-0.70%)
Aug 04, 2021 4.370 4.420 4.240 4.260 798,379 -0.12(-2.74%)
Aug 03, 2021 4.480 4.480 4.370 4.380 460,967 -0.07(-1.57%)
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.