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 (%)
Feb 26, 2021 4.520 4.540 4.250 4.250 1,890,000 -0.22(-4.92%)
Feb 25, 2021 4.440 4.510 4.400 4.470 1,596,408 -0.01(-0.22%)
Feb 24, 2021 4.470 4.560 4.440 4.480 1,340,252 +0.04(+0.90%)
Feb 23, 2021 4.660 4.760 4.380 4.440 2,748,268 -0.34(-7.11%)
Feb 22, 2021 4.770 4.810 4.700 4.780 1,429,708 -0.05(-1.04%)
Feb 19, 2021 4.880 4.920 4.770 4.830 1,475,500 -0.02(-0.41%)
Feb 18, 2021 4.720 5.070 4.630 4.850 4,504,751 +0.12(+2.54%)
Feb 17, 2021 4.530 4.760 4.520 4.730 1,256,264 +0.17(+3.73%)
Feb 16, 2021 4.550 4.620 4.480 4.560 1,204,756 +0.03(+0.66%)
Feb 12, 2021 4.610 4.630 4.500 4.530 1,284,700 -0.11(-2.37%)
Feb 11, 2021 4.690 4.700 4.560 4.640 1,023,519 -0.05(-1.07%)
Feb 10, 2021 4.750 4.760 4.600 4.690 937,020 -0.02(-0.42%)
Feb 09, 2021 4.750 4.750 4.660 4.710 944,910 +0.00(+0.00%)
Feb 08, 2021 4.740 4.770 4.670 4.710 1,045,548 +0.03(+0.64%)
Feb 05, 2021 4.600 4.710 4.600 4.680 1,269,800 +0.11(+2.41%)
Feb 04, 2021 4.500 4.600 4.460 4.570 1,068,255 +0.11(+2.47%)
Feb 03, 2021 4.500 4.590 4.450 4.460 684,871 -0.06(-1.33%)
Feb 02, 2021 4.410 4.530 4.370 4.520 1,487,104 +0.18(+4.15%)
Feb 01, 2021 4.430 4.430 4.240 4.340 919,918 -0.04(-0.91%)
Jan 29, 2021 4.370 4.540 4.310 4.380 1,209,900 -0.01(-0.23%)
Jan 28, 2021 4.430 4.500 4.330 4.390 963,278 -0.05(-1.13%)
Jan 27, 2021 4.470 4.590 4.390 4.440 1,215,313 -0.10(-2.20%)
Jan 26, 2021 4.590 4.620 4.500 4.540 971,245 -0.03(-0.55%)
Jan 25, 2021 4.600 4.650 4.462 4.565 1,440,742 +0.01(+0.11%)
Jan 22, 2021 4.250 4.570 4.230 4.560 1,482,400 +0.27(+6.29%)
Jan 21, 2021 4.290 4.340 4.194 4.290 958,823 -0.00(-0.12%)
Jan 20, 2021 4.330 4.420 4.240 4.295 950,885 -0.07(-1.49%)
Jan 19, 2021 4.350 4.400 4.300 4.360 990,175 +0.08(+1.87%)
Jan 15, 2021 4.340 4.422 4.270 4.280 1,047,700 -0.06(-1.38%)
Jan 14, 2021 4.240 4.520 4.240 4.340 1,966,873 +0.16(+3.83%)
Jan 13, 2021 4.270 4.290 4.160 4.180 1,277,658 -0.11(-2.56%)
Jan 12, 2021 4.010 4.340 4.010 4.290 1,826,888 +0.25(+6.19%)
Jan 11, 2021 3.990 4.170 3.990 4.040 2,047,328 +0.06(+1.51%)
Jan 08, 2021 3.950 3.980 3.830 3.980 1,851,000 +0.03(+0.76%)
Jan 07, 2021 3.890 3.970 3.850 3.950 714,019 +0.10(+2.60%)
Jan 06, 2021 3.790 3.900 3.790 3.850 1,276,407 +0.03(+0.79%)
Jan 05, 2021 3.900 3.940 3.780 3.820 1,273,444 -0.07(-1.80%)
Jan 04, 2021 4.040 4.070 3.870 3.890 1,179,876 -0.10(-2.51%)
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%)
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.