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 31, 2014 2.000 2.050 1.950 2.040 1,584,458 +0.07(+3.55%)
Jul 30, 2014 1.990 2.000 1.930 1.970 1,554,375 +0.01(+0.51%)
Jul 29, 2014 1.990 2.060 1.940 1.960 2,241,237 -0.01(-0.51%)
Jul 28, 2014 2.070 2.080 1.870 1.970 2,693,100 -0.08(-3.90%)
Jul 25, 2014 2.100 2.120 2.000 2.050 2,518,024 -0.05(-2.38%)
Jul 24, 2014 2.210 2.230 2.070 2.100 1,760,609 -0.08(-3.67%)
Jul 23, 2014 2.210 2.260 2.170 2.180 1,806,748 -0.03(-1.36%)
Jul 22, 2014 2.260 2.290 2.200 2.210 488,938 -0.02(-0.90%)
Jul 21, 2014 2.300 2.300 2.230 2.230 853,139 -0.06(-2.62%)
Jul 18, 2014 2.220 2.330 2.200 2.290 1,147,000 +0.10(+4.57%)
Jul 17, 2014 2.230 2.330 2.150 2.190 2,169,394 -0.07(-3.10%)
Jul 16, 2014 2.430 2.448 2.040 2.260 3,781,588 -0.18(-7.38%)
Jul 15, 2014 2.490 2.570 2.430 2.440 1,336,490 -0.06(-2.40%)
Jul 14, 2014 2.550 2.550 2.400 2.500 2,100,530 -0.04(-1.57%)
Jul 11, 2014 2.610 2.640 2.520 2.540 1,270,120 -0.07(-2.68%)
Jul 10, 2014 2.620 2.660 2.540 2.610 1,212,669 -0.06(-2.25%)
Jul 09, 2014 2.650 2.710 2.640 2.670 1,044,061 +0.03(+1.14%)
Jul 08, 2014 2.630 2.670 2.510 2.640 1,672,973 +0.00(+0.00%)
Jul 07, 2014 2.850 2.870 2.620 2.640 1,623,846 -0.20(-7.04%)
Jul 03, 2014 2.850 2.840 2.840 2.840 473,900 -0.01(-0.35%)
Jul 02, 2014 2.830 2.870 2.750 2.850 1,523,327 +0.14(+5.17%)
Jul 01, 2014 2.660 2.730 2.620 2.710 1,952,730 +0.04(+1.50%)
Jun 30, 2014 2.720 2.738 2.590 2.670 2,253,019 -0.05(-1.84%)
Jun 27, 2014 2.700 2.760 2.700 2.720 1,961,727 +0.01(+0.37%)
Jun 26, 2014 2.700 2.760 2.690 2.710 1,591,188 -0.01(-0.37%)
Jun 25, 2014 2.740 2.820 2.700 2.720 2,156,719 -0.03(-1.27%)
Jun 24, 2014 2.990 2.990 2.700 2.755 3,278,564 -0.25(-8.47%)
Jun 23, 2014 3.050 3.060 3.000 3.010 536,454 -0.03(-0.99%)
Jun 20, 2014 3.090 3.090 3.010 3.040 816,454 -0.02(-0.65%)
Jun 19, 2014 3.110 3.170 3.020 3.060 918,379 -0.05(-1.61%)
Jun 18, 2014 3.140 3.150 3.050 3.110 533,682 -0.05(-1.58%)
Jun 17, 2014 3.110 3.160 3.050 3.160 630,249 +0.07(+2.27%)
Jun 16, 2014 3.040 3.200 3.030 3.090 639,630 +0.02(+0.65%)
Jun 13, 2014 3.130 3.130 3.020 3.070 726,037 -0.03(-0.97%)
Jun 12, 2014 3.160 3.160 3.070 3.100 637,910 -0.05(-1.59%)
Jun 11, 2014 3.060 3.180 3.043 3.150 1,286,498 +0.10(+3.28%)
Jun 10, 2014 3.060 3.100 3.010 3.050 755,084 -0.02(-0.65%)
Jun 06, 2014 2.960 3.100 2.930 3.070 963,436 +0.16(+5.50%)
Jun 05, 2014 2.850 3.000 2.830 2.910 903,098 +0.06(+2.11%)
Jun 04, 2014 2.900 2.900 2.810 2.850 642,641 -0.04(-1.38%)
Jun 03, 2014 2.870 2.970 2.750 2.890 1,083,791 +0.02(+0.70%)
Jun 02, 2014 2.940 2.970 2.820 2.870 995,223 -0.08(-2.71%)
May 30, 2014 3.100 3.120 2.950 2.950 1,142,291 -0.14(-4.53%)
May 29, 2014 3.140 3.170 3.060 3.090 812,235 -0.05(-1.59%)
May 28, 2014 3.100 3.200 3.060 3.140 830,483 +0.04(+1.29%)
May 27, 2014 3.010 3.135 2.900 3.100 972,458 +0.10(+3.33%)
May 23, 2014 3.020 3.000 3.000 3.000 634,200 +0.00(+0.17%)
May 22, 2014 3.000 3.010 2.910 2.995 528,689 +0.02(+0.84%)
May 21, 2014 2.950 3.000 2.900 2.970 842,088 +0.04(+1.37%)
May 20, 2014 2.880 2.950 2.830 2.930 1,224,866 +0.08(+2.63%)
May 19, 2014 2.920 2.930 2.830 2.855 1,136,772 -0.08(-2.56%)
May 16, 2014 2.870 2.930 2.800 2.930 776,918 +0.05(+1.74%)
May 15, 2014 2.920 2.950 2.830 2.880 776,810 -0.06(-2.04%)
May 14, 2014 3.090 3.120 2.940 2.940 1,197,163 -0.16(-5.16%)
May 13, 2014 3.150 3.170 3.080 3.100 1,183,635 -0.05(-1.59%)
May 12, 2014 3.070 3.150 2.980 3.150 2,223,620 +0.09(+2.94%)
May 09, 2014 2.750 3.070 2.650 3.060 3,248,352 +0.24(+8.51%)
May 08, 2014 2.820 2.920 2.760 2.820 2,642,045 +0.03(+1.08%)
May 07, 2014 2.910 2.910 2.770 2.790 1,614,447 -0.13(-4.45%)
May 06, 2014 2.810 2.970 2.770 2.920 1,550,768 +0.11(+3.91%)
May 05, 2014 2.690 2.820 2.430 2.810 1,861,743 +0.07(+2.55%)
May 02, 2014 2.810 2.830 2.720 2.740 1,025,569 -0.05(-1.79%)
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.