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, 2020 2.660 2.680 2.560 2.610 969,800 -0.07(-2.61%)
Jul 30, 2020 2.630 2.690 2.550 2.680 1,204,917 +0.03(+1.13%)
Jul 29, 2020 2.640 2.690 2.620 2.650 524,858 +0.00(+0.00%)
Jul 28, 2020 2.650 2.700 2.640 2.650 416,520 -0.03(-1.12%)
Jul 27, 2020 2.750 2.790 2.680 2.680 463,998 -0.05(-1.83%)
Jul 24, 2020 2.780 2.800 2.710 2.730 648,300 -0.08(-2.85%)
Jul 23, 2020 2.800 2.840 2.760 2.810 552,593 -0.02(-0.71%)
Jul 22, 2020 2.870 2.940 2.790 2.830 694,696 -0.04(-1.39%)
Jul 21, 2020 2.890 3.030 2.800 2.870 2,423,521 +0.13(+4.74%)
Jul 20, 2020 2.780 2.800 2.720 2.740 533,743 -0.02(-0.72%)
Jul 17, 2020 2.710 2.830 2.710 2.760 916,800 +0.03(+1.10%)
Jul 16, 2020 2.750 2.770 2.700 2.730 495,440 -0.02(-0.73%)
Jul 15, 2020 2.730 2.810 2.700 2.750 877,467 +0.10(+3.77%)
Jul 14, 2020 2.670 2.690 2.610 2.650 760,226 -0.01(-0.38%)
Jul 13, 2020 2.610 2.750 2.610 2.660 854,054 +0.06(+2.31%)
Jul 10, 2020 2.590 2.615 2.530 2.600 579,600 +0.02(+0.78%)
Jul 09, 2020 2.690 2.704 2.560 2.580 812,081 -0.11(-4.09%)
Jul 08, 2020 2.700 2.720 2.620 2.690 774,194 -0.01(-0.37%)
Jul 07, 2020 2.780 2.830 2.700 2.700 771,489 -0.10(-3.57%)
Jul 06, 2020 2.780 2.820 2.730 2.800 881,420 +0.07(+2.56%)
Jul 02, 2020 2.720 2.760 2.660 2.730 697,900 +0.04(+1.49%)
Jul 01, 2020 2.770 2.785 2.625 2.690 998,986 -0.06(-2.18%)
Jun 30, 2020 2.680 2.750 2.630 2.750 1,041,767 +0.06(+2.23%)
Jun 29, 2020 2.770 2.770 2.640 2.690 1,039,710 -0.02(-0.74%)
Jun 26, 2020 2.860 2.870 2.700 2.710 2,164,700 -0.15(-5.24%)
Jun 25, 2020 2.810 2.870 2.780 2.860 881,570 +0.04(+1.42%)
Jun 24, 2020 2.870 2.880 2.790 2.820 1,054,992 -0.09(-3.09%)
Jun 23, 2020 2.900 3.000 2.880 2.910 996,993 +0.03(+1.04%)
Jun 22, 2020 2.900 2.940 2.810 2.880 1,044,396 -0.02(-0.69%)
Jun 19, 2020 2.910 2.980 2.870 2.900 2,073,600 +0.02(+0.69%)
Jun 18, 2020 2.820 2.940 2.820 2.880 833,442 +0.02(+0.70%)
Jun 17, 2020 2.910 2.950 2.820 2.860 739,981 -0.06(-2.05%)
Jun 16, 2020 3.010 3.030 2.850 2.920 958,681 +0.02(+0.69%)
Jun 15, 2020 2.740 2.940 2.700 2.900 874,429 +0.12(+4.32%)
Jun 12, 2020 2.850 2.870 2.680 2.780 1,057,300 +0.05(+1.83%)
Jun 11, 2020 2.820 2.910 2.680 2.730 1,687,566 -0.19(-6.51%)
Jun 10, 2020 2.980 3.020 2.910 2.920 1,193,140 -0.07(-2.34%)
Jun 09, 2020 3.120 3.130 2.950 2.990 1,245,996 -0.14(-4.47%)
Jun 08, 2020 3.220 3.240 3.060 3.130 1,095,621 +0.01(+0.32%)
Jun 05, 2020 2.990 3.195 2.950 3.120 1,830,300 +0.20(+6.85%)
Jun 04, 2020 2.890 3.030 2.880 2.920 907,038 +0.01(+0.34%)
Jun 03, 2020 2.930 3.010 2.870 2.910 1,904,925 +0.05(+1.75%)
Jun 02, 2020 2.830 2.910 2.750 2.860 1,333,277 +0.05(+1.78%)
Jun 01, 2020 2.870 2.960 2.810 2.810 1,221,553 -0.06(-2.09%)
May 29, 2020 2.890 2.950 2.780 2.870 1,215,600 -0.04(-1.37%)
May 28, 2020 2.850 3.050 2.790 2.910 1,702,973 +0.10(+3.56%)
May 27, 2020 2.880 2.890 2.630 2.810 1,848,365 -0.01(-0.35%)
May 26, 2020 2.960 3.020 2.810 2.820 1,194,835 -0.09(-3.09%)
May 22, 2020 2.840 2.930 2.750 2.910 925,000 +0.10(+3.56%)
May 21, 2020 2.760 2.860 2.670 2.810 906,343 +0.07(+2.55%)
May 20, 2020 2.650 2.820 2.640 2.740 1,042,820 +0.15(+5.79%)
May 19, 2020 2.700 2.720 2.590 2.590 801,601 -0.13(-4.78%)
May 18, 2020 2.600 2.760 2.600 2.720 1,264,242 +0.18(+7.09%)
May 15, 2020 2.570 2.590 2.500 2.540 899,600 -0.03(-1.17%)
May 14, 2020 2.580 2.600 2.390 2.570 1,518,822 -0.07(-2.65%)
May 13, 2020 2.920 2.930 2.610 2.640 1,585,300 -0.27(-9.28%)
May 12, 2020 2.980 3.080 2.910 2.910 1,521,233 -0.03(-1.02%)
May 11, 2020 2.790 3.030 2.740 2.940 1,703,239 +0.15(+5.38%)
May 08, 2020 2.800 2.820 2.660 2.790 1,611,000 +0.03(+1.09%)
May 07, 2020 2.750 2.770 2.560 2.760 1,915,363 +0.05(+1.85%)
May 06, 2020 2.770 2.880 2.700 2.710 1,588,938 -0.03(-1.09%)
May 05, 2020 2.960 3.060 2.700 2.740 4,231,988 -0.55(-16.72%)
May 04, 2020 3.190 3.300 3.130 3.290 1,584,931 +0.07(+2.17%)
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.