ATRS stock price (quote)

$4.24 -4.50% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ATRS stock was $4.24. This is 4.5% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 5.42% from a day low at $4.24 to a day high of $4.47.

Quick summary:

  • 30 day high of the ATRS stock price was $4.90 and low was $4.14.
  • 90 day high was $5.13 and low was $3.22.
  • 52 week high for Antares Pharma - $5.13 and low - $2.60.
Friday January 17, 2020 Change -4.50% Price $4.24
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Hold
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Antares Pharma prices

Date Open High Low Close Volume
2020-01-17 $4.47 $4.47 $4.24 $4.24 1422670
2020-01-16 $4.53 $4.58 $4.44 $4.44 697994
2020-01-15 $4.50 $4.58 $4.47 $4.49 998619
2020-01-14 $4.45 $4.58 $4.40 $4.54 1632917
2020-01-13 $4.51 $4.59 $4.33 $4.43 1576347
2020-01-10 $4.38 $4.59 $4.38 $4.46 2206695
2020-01-09 $4.30 $4.41 $4.23 $4.38 1708039
2020-01-08 $4.17 $4.31 $4.17 $4.27 1415947
2020-01-07 $4.26 $4.28 $4.18 $4.20 1005376
2020-01-06 $4.23 $4.31 $4.14 $4.28 1349803
2020-01-03 $4.27 $4.32 $4.16 $4.26 980222
2020-01-02 $4.61 $4.65 $4.15 $4.26 3972546
2019-12-31 $4.65 $4.73 $4.62 $4.70 641938
2019-12-30 $4.71 $4.73 $4.62 $4.65 717822
2019-12-27 $4.75 $4.79 $4.66 $4.71 803368
2019-12-26 $4.85 $4.86 $4.75 $4.76 599196
2019-12-24 $4.79 $4.87 $4.76 $4.85 435118
2019-12-23 $4.70 $4.84 $4.63 $4.78 1007518
2019-12-20 $4.80 $4.81 $4.71 $4.73 1128249
2019-12-19 $4.86 $4.87 $4.77 $4.80 807895
2019-12-18 $4.74 $4.90 $4.71 $4.86 1177927
2019-12-17 $4.67 $4.73 $4.63 $4.71 790233
2019-12-16 $4.66 $4.73 $4.55 $4.67 897205
2019-12-13 $4.72 $4.75 $4.59 $4.67 1219414
2019-12-12 $4.76 $4.80 $4.66 $4.72 1264757
2019-12-11 $4.85 $4.86 $4.73 $4.76 715886
2019-12-10 $4.74 $4.88 $4.70 $4.86 1449851
2019-12-09 $4.81 $4.86 $4.53 $4.72 2856639
2019-12-06 $4.86 $5.00 $4.85 $4.89 1124235
2019-12-05 $4.89 $4.92 $4.78 $4.82 1303342
2019-12-04 $5.09 $5.11 $4.83 $4.89 1899971
2019-12-03 $4.95 $5.13 $4.87 $5.06 2341034
2019-12-02 $4.80 $5.01 $4.78 $4.95 2804500
2019-11-29 $4.75 $4.83 $4.72 $4.73 720365
2019-11-27 $4.64 $4.83 $4.62 $4.77 1773928
2019-11-26 $4.79 $4.79 $4.40 $4.62 3533690
2019-11-25 $4.95 $5.06 $4.73 $4.81 3301985
2019-11-22 $4.80 $4.99 $4.74 $4.89 2252941
2019-11-21 $4.65 $4.80 $4.59 $4.79 2344886
2019-11-20 $4.44 $4.74 $4.42 $4.63 3434708
2019-11-19 $4.36 $4.54 $4.30 $4.44 4274262
2019-11-18 $4.16 $4.33 $4.16 $4.30 2631689
2019-11-15 $4.10 $4.22 $4.09 $4.16 2657867
2019-11-14 $4.06 $4.19 $4.05 $4.06 3909381
2019-11-13 $3.90 $4.20 $3.89 $4.04 9336448
2019-11-12 $3.76 $4.00 $3.76 $3.90 3576471
2019-11-11 $3.64 $3.78 $3.63 $3.77 2984898
2019-11-08 $3.68 $3.73 $3.64 $3.64 3597324
2019-11-07 $3.75 $3.80 $3.65 $3.68 3033136
2019-11-06 $3.77 $3.85 $3.64 $3.74 3762825
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT