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 (%)
Jun 30, 2017 3.240 3.289 3.170 3.220 1,899,744 -0.01(-0.31%)
Jun 29, 2017 3.200 3.230 3.140 3.230 1,299,999 +0.04(+1.25%)
Jun 28, 2017 3.100 3.200 3.040 3.190 1,393,011 +0.09(+2.90%)
Jun 27, 2017 3.130 3.175 3.070 3.100 1,055,072 -0.05(-1.59%)
Jun 26, 2017 3.120 3.180 3.080 3.150 1,904,804 -0.06(-1.87%)
Jun 23, 2017 3.240 3.210 19,929,356 +0.20(+6.64%)
Jun 22, 2017 2.960 3.020 2.940 3.010 1,377,970 +0.06(+2.03%)
Jun 21, 2017 2.990 3.040 2.930 2.950 1,042,393 -0.04(-1.34%)
Jun 20, 2017 2.970 3.090 2.970 2.990 1,405,365 +0.02(+0.67%)
Jun 19, 2017 2.900 3.000 2.860 2.970 1,553,800 +0.07(+2.41%)
Jun 16, 2017 3.000 3.005 2.880 2.900 1,077,062 -0.08(-2.68%)
Jun 15, 2017 2.870 3.020 2.860 2.980 1,507,382 +0.12(+4.20%)
Jun 14, 2017 3.000 3.020 2.850 2.860 1,481,015 -0.11(-3.70%)
Jun 13, 2017 2.900 3.060 2.880 2.970 2,625,076 +0.19(+6.83%)
Jun 12, 2017 2.820 2.830 2.655 2.780 1,813,655 -0.05(-1.77%)
Jun 09, 2017 2.640 2.885 2.620 2.830 1,779,972 +0.17(+6.39%)
Jun 08, 2017 2.650 2.670 2.570 2.660 839,132 +0.00(+0.00%)
Jun 07, 2017 2.580 2.660 2.530 2.660 1,005,846 +0.11(+4.31%)
Jun 06, 2017 2.650 2.670 2.510 2.550 1,235,638 -0.12(-4.49%)
Jun 05, 2017 2.540 2.680 2.540 2.670 1,195,047 +0.10(+3.89%)
Jun 02, 2017 2.520 2.570 2.470 2.570 1,011,180 +0.05(+1.98%)
Jun 01, 2017 2.450 2.570 2.440 2.520 676,150 +0.09(+3.70%)
May 31, 2017 2.430 2.470 2.350 2.430 923,996 -0.01(-0.41%)
May 30, 2017 2.500 2.510 2.380 2.440 924,305 -0.07(-2.79%)
May 26, 2017 2.550 2.555 2.480 2.510 652,229 -0.04(-1.57%)
May 25, 2017 2.550 2.580 2.490 2.550 591,109 +0.00(+0.00%)
May 24, 2017 2.550 2.580 2.460 2.550 664,650 +0.02(+0.79%)
May 23, 2017 2.450 2.550 2.440 2.530 892,330 +0.08(+3.27%)
May 22, 2017 2.570 2.580 2.420 2.450 1,605,054 -0.13(-5.04%)
May 19, 2017 2.600 2.650 2.570 2.580 751,528 +0.01(+0.39%)
May 18, 2017 2.570 2.620 2.540 2.570 998,067 +0.01(+0.39%)
May 17, 2017 2.690 2.699 2.560 2.560 1,601,702 -0.14(-5.19%)
May 16, 2017 2.650 2.710 2.630 2.700 969,664 +0.08(+3.05%)
May 15, 2017 2.670 2.740 2.620 2.620 949,466 -0.05(-1.87%)
May 12, 2017 2.700 2.720 2.650 2.670 747,213 -0.01(-0.37%)
May 11, 2017 2.680 2.745 2.670 2.680 1,169,234 -0.03(-1.11%)
May 10, 2017 2.750 2.775 2.630 2.710 1,697,687 -0.08(-2.87%)
May 09, 2017 2.920 2.950 2.740 2.790 1,995,836 -0.11(-3.79%)
May 08, 2017 3.010 3.019 2.900 2.900 1,155,621 -0.09(-3.01%)
May 05, 2017 3.060 3.070 2.960 2.990 1,091,843 -0.04(-1.32%)
May 04, 2017 3.000 3.130 2.990 3.030 1,829,418 +0.03(+1.00%)
May 03, 2017 3.070 3.090 2.925 3.000 1,334,413 -0.08(-2.60%)
May 02, 2017 3.200 3.210 3.070 3.080 1,227,293 -0.10(-3.14%)
May 01, 2017 3.100 3.190 3.070 3.180 1,071,185 +0.06(+1.92%)
Apr 28, 2017 3.140 3.210 3.100 3.120 1,593,614 -0.02(-0.64%)
Apr 27, 2017 3.190 3.236 3.120 3.140 3,221,835 -0.02(-0.63%)
Apr 26, 2017 3.080 3.240 3.040 3.160 3,342,279 +0.10(+3.27%)
Apr 25, 2017 2.830 3.130 2.821 3.060 5,209,397 +0.25(+8.90%)
Apr 24, 2017 2.850 2.890 2.790 2.810 1,173,481 -0.01(-0.35%)
Apr 21, 2017 2.830 2.950 2.760 2.820 3,141,195 +0.06(+2.17%)
Apr 20, 2017 2.730 2.770 2.700 2.760 1,153,406 +0.04(+1.47%)
Apr 19, 2017 2.720 2.770 2.700 2.720 997,527 +0.00(+0.00%)
Apr 18, 2017 2.840 2.840 2.700 2.720 921,343 -0.11(-3.89%)
Apr 17, 2017 2.890 2.920 2.800 2.830 668,226 -0.03(-1.05%)
Apr 13, 2017 2.810 2.910 2.790 2.860 935,829 +0.05(+1.78%)
Apr 12, 2017 2.810 2.820 2.760 2.810 549,727 +0.01(+0.36%)
Apr 11, 2017 2.830 2.850 2.770 2.800 746,942 +0.00(+0.00%)
Apr 10, 2017 2.930 2.955 2.800 2.800 1,200,852 -0.13(-4.44%)
Apr 07, 2017 2.970 2.975 2.910 2.930 715,744 -0.04(-1.35%)
Apr 06, 2017 2.980 3.000 2.911 2.970 1,164,436 +0.00(+0.00%)
Apr 05, 2017 2.990 3.095 2.970 2.970 2,055,932 +0.05(+1.71%)
Apr 04, 2017 2.890 3.040 2.870 2.920 2,441,016 +0.05(+1.74%)
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.