ATRS stock price (quote)

$3.77 3.57% Monday, 11th Nov 2019

Close price at the end of the last trading day (Monday, 11th Nov 2019) of the ATRS stock was $3.77. This is 3.57% more than the trading day before Friday, 8th Nov 2019.

During the day the stock fluctuated 4.13% from a day low at $3.63 to a day high of $3.78.

Quick summary:

  • 30 day high of the ATRS stock price was $3.85 and low was $3.21.
  • 90 day high was $3.85 and low was $3.06.
  • 52 week high for Antares Pharma - $3.96 and low - $2.53.
Monday November 11, 2019 Change 3.57% Price $3.77
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Antares Pharma prices

Date Open High Low Close Volume
2019-11-11 $3.64 $3.78 $3.63 $3.77 2984818
2019-11-08 $3.68 $3.73 $3.64 $3.64 3597309
2019-11-07 $3.75 $3.80 $3.65 $3.68 3033136
2019-11-06 $3.77 $3.85 $3.64 $3.74 3762825
2019-11-05 $3.63 $3.79 $3.53 $3.70 3347689
2019-11-04 $3.40 $3.45 $3.35 $3.41 1123154
2019-11-01 $3.38 $3.40 $3.25 $3.40 1150992
2019-10-31 $3.40 $3.41 $3.22 $3.36 1171390
2019-10-30 $3.30 $3.45 $3.27 $3.40 1259573
2019-10-29 $3.60 $3.60 $3.48 $3.49 890866
2019-10-28 $3.47 $3.62 $3.47 $3.59 609854
2019-10-25 $3.42 $3.55 $3.39 $3.50 754909
2019-10-24 $3.46 $3.46 $3.41 $3.43 259506
2019-10-23 $3.41 $3.46 $3.38 $3.45 473497
2019-10-22 $3.46 $3.49 $3.42 $3.43 632163
2019-10-21 $3.47 $3.53 $3.44 $3.46 663041
2019-10-18 $3.43 $3.48 $3.41 $3.46 468801
2019-10-17 $3.44 $3.50 $3.43 $3.46 674177
2019-10-16 $3.36 $3.46 $3.36 $3.42 619466
2019-10-15 $3.28 $3.39 $3.27 $3.36 535718
2019-10-14 $3.27 $3.29 $3.21 $3.28 658061
2019-10-11 $3.26 $3.35 $3.26 $3.29 564701
2019-10-10 $3.25 $3.29 $3.18 $3.26 642247
2019-10-09 $3.29 $3.33 $3.19 $3.24 1069142
2019-10-08 $3.27 $3.39 $3.23 $3.30 587789
2019-10-07 $3.35 $3.38 $3.30 $3.30 458641
2019-10-04 $3.34 $3.39 $3.29 $3.36 329066
2019-10-03 $3.36 $3.38 $3.29 $3.35 541518
2019-10-02 $3.31 $3.38 $3.25 $3.37 774424
2019-10-01 $3.35 $3.44 $3.28 $3.31 855650
2019-09-30 $3.45 $3.48 $3.33 $3.35 877622
2019-09-27 $3.52 $3.54 $3.39 $3.45 1078766
2019-09-26 $3.60 $3.63 $3.49 $3.51 602263
2019-09-25 $3.58 $3.67 $3.57 $3.60 681743
2019-09-24 $3.59 $3.60 $3.52 $3.58 565985
2019-09-23 $3.51 $3.65 $3.51 $3.58 619782
2019-09-20 $3.60 $3.66 $3.49 $3.55 1340200
2019-09-19 $3.65 $3.79 $3.55 $3.62 1226820
2019-09-18 $3.63 $3.66 $3.60 $3.64 634942
2019-09-17 $3.57 $3.67 $3.52 $3.62 614126
2019-09-16 $3.58 $3.67 $3.56 $3.59 910123
2019-09-13 $3.50 $3.63 $3.48 $3.59 1174883
2019-09-12 $3.38 $3.49 $3.33 $3.48 906492
2019-09-11 $3.37 $3.43 $3.33 $3.36 1140364
2019-09-10 $3.21 $3.36 $3.17 $3.35 1354083
2019-09-09 $3.22 $3.26 $3.17 $3.21 733044
2019-09-06 $3.22 $3.27 $3.20 $3.22 570664
2019-09-05 $3.19 $3.25 $3.15 $3.22 536438
2019-09-04 $3.19 $3.20 $3.06 $3.15 734216
2019-09-03 $3.24 $3.27 $3.12 $3.14 791154
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT