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, 2018 2.540 2.690 2.540 2.670 648,000 +0.11(+4.30%)
Jul 30, 2018 2.630 2.679 2.540 2.560 582,497 -0.08(-3.03%)
Jul 27, 2018 2.770 2.770 2.630 2.640 632,400 -0.12(-4.35%)
Jul 26, 2018 2.760 2.780 2.710 2.760 183,546 +0.01(+0.36%)
Jul 25, 2018 2.720 2.780 2.720 2.750 266,623 +0.04(+1.48%)
Jul 24, 2018 2.800 2.805 2.700 2.710 527,953 -0.09(-3.21%)
Jul 23, 2018 2.770 2.850 2.730 2.800 262,510 +0.02(+0.72%)
Jul 20, 2018 2.770 2.820 2.765 2.780 492,835 +0.02(+0.72%)
Jul 19, 2018 2.740 2.830 2.740 2.760 617,316 +0.04(+1.47%)
Jul 18, 2018 2.690 2.725 2.650 2.720 416,599 +0.03(+1.12%)
Jul 17, 2018 2.690 2.710 2.660 2.690 375,701 -0.01(-0.37%)
Jul 16, 2018 2.690 2.700 2.630 2.700 478,179 +0.01(+0.37%)
Jul 13, 2018 2.730 2.760 2.655 2.690 433,849 -0.02(-0.74%)
Jul 12, 2018 2.700 2.730 2.650 2.710 299,512 +0.03(+1.12%)
Jul 11, 2018 2.610 2.700 2.610 2.680 407,242 +0.04(+1.52%)
Jul 10, 2018 2.690 2.695 2.620 2.640 505,716 -0.03(-1.12%)
Jul 09, 2018 2.730 2.730 2.660 2.670 445,491 -0.03(-1.11%)
Jul 06, 2018 2.740 2.800 2.690 2.700 759,274 -0.04(-1.46%)
Jul 05, 2018 2.700 2.750 2.640 2.740 438,202 +0.05(+1.86%)
Jul 03, 2018 2.690 2.690 2.690 0 +0.08(+3.07%)
Jul 02, 2018 2.540 2.610 2.540 2.610 549,017 +0.03(+1.16%)
Jun 29, 2018 2.620 2.620 2.540 2.580 528,912 -0.04(-1.53%)
Jun 28, 2018 2.520 2.620 2.500 2.620 678,976 +0.09(+3.56%)
Jun 27, 2018 2.630 2.690 2.455 2.530 1,470,285 -0.10(-3.80%)
Jun 26, 2018 2.660 2.670 2.610 2.630 885,267 -0.01(-0.38%)
Jun 25, 2018 2.700 2.710 2.610 2.640 887,561 -0.05(-1.86%)
Jun 22, 2018 2.710 2.730 2.610 2.690 1,435,526 +0.00(+0.00%)
Jun 21, 2018 2.830 2.850 2.680 2.690 1,096,976 -0.13(-4.61%)
Jun 20, 2018 2.900 2.930 2.780 2.820 895,943 -0.05(-1.74%)
Jun 19, 2018 2.830 2.880 2.797 2.870 555,496 +0.02(+0.70%)
Jun 18, 2018 2.890 2.895 2.775 2.850 1,001,644 -0.04(-1.38%)
Jun 15, 2018 2.920 2.910 2.890 1,010,264 -0.02(-0.69%)
Jun 14, 2018 2.930 2.950 2.890 2.910 1,294,407 +0.00(+0.00%)
Jun 13, 2018 2.860 2.980 2.860 2.910 1,088,814 +0.06(+2.11%)
Jun 12, 2018 2.770 2.880 2.760 2.850 1,546,357 +0.07(+2.52%)
Jun 11, 2018 2.690 2.790 2.670 2.780 891,412 +0.08(+2.96%)
Jun 08, 2018 2.690 2.760 2.690 2.700 536,094 +0.00(+0.00%)
Jun 07, 2018 2.770 2.805 2.685 2.700 632,557 -0.07(-2.53%)
Jun 06, 2018 2.680 2.855 2.670 2.770 1,547,097 +0.08(+2.97%)
Jun 05, 2018 2.550 2.700 2.550 2.690 717,026 +0.11(+4.26%)
Jun 04, 2018 2.650 2.680 2.550 2.580 714,875 -0.11(-4.09%)
Jun 01, 2018 2.650 2.700 2.610 2.690 779,975 +0.08(+3.07%)
May 31, 2018 2.590 2.745 2.580 2.610 1,188,010 +0.03(+1.16%)
May 30, 2018 2.500 2.600 2.500 2.580 1,013,579 +0.11(+4.45%)
May 29, 2018 2.420 2.480 2.400 2.470 567,929 +0.04(+1.65%)
May 25, 2018 2.430 2.430 2.430 0 -0.07(-2.80%)
May 24, 2018 2.550 2.550 2.480 2.500 543,038 -0.03(-1.19%)
May 23, 2018 2.500 2.580 2.490 2.530 796,307 +0.03(+1.20%)
May 22, 2018 2.530 2.530 2.490 2.500 554,438 -0.03(-1.19%)
May 21, 2018 2.520 2.575 2.500 2.530 549,811 +0.01(+0.40%)
May 18, 2018 2.600 2.600 2.520 2.520 593,850 -0.07(-2.70%)
May 17, 2018 2.550 2.630 2.511 2.590 724,275 +0.02(+0.78%)
May 16, 2018 2.490 2.580 2.450 2.570 1,259,463 +0.08(+3.21%)
May 15, 2018 2.490 2.550 2.450 2.490 718,203 -0.01(-0.40%)
May 14, 2018 2.500 2.530 2.490 2.500 532,070 -0.02(-0.79%)
May 11, 2018 2.470 2.545 2.440 2.520 874,362 +0.03(+1.20%)
May 10, 2018 2.360 2.580 2.350 2.490 892,072 +0.01(+0.40%)
May 09, 2018 2.450 2.530 2.450 2.480 1,529,706 +0.04(+1.64%)
May 08, 2018 2.250 2.450 2.160 2.440 968,285 +0.08(+3.39%)
May 07, 2018 2.310 2.380 2.290 2.360 514,436 +0.06(+2.61%)
May 04, 2018 2.300 2.320 2.280 2.300 602,085 -0.02(-0.86%)
May 03, 2018 2.340 2.343 2.270 2.320 560,138 -0.02(-0.85%)
May 02, 2018 2.310 2.380 2.300 2.340 590,248 +0.01(+0.43%)
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.