VOLUME
Sell
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

ATRS stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the ATRS stock price was $3.38 and low was $2.90.
  • 90 day high was $3.46 and low was $2.70.
  • 52 week high for Antares Pharma - $3.96 and low - $2.53.

Historical Antares Pharma prices

Date Open High Low Close Volume
2019-08-16 $3.13 $3.17 $3.07 $3.14 566367
2019-08-15 $3.24 $3.26 $3.10 $3.12 685202
2019-08-14 $3.14 $3.28 $3.14 $3.24 1523083
2019-08-13 $3.17 $3.23 $3.14 $3.16 458121
2019-08-12 $3.25 $3.27 $3.18 $3.19 627778
2019-08-09 $3.28 $3.37 $3.26 $3.27 578908
2019-08-08 $3.26 $3.38 $3.26 $3.31 953080
2019-08-07 $3.25 $3.31 $3.17 $3.29 1249090
2019-08-06 $3.20 $3.29 $3.05 $3.28 1518214
2019-08-05 $3.00 $3.02 $2.94 $2.98 869274
2019-08-02 $3.14 $3.15 $3.00 $3.05 1017501
2019-08-01 $3.21 $3.26 $3.14 $3.17 780502
2019-07-31 $3.24 $3.30 $3.19 $3.19 1021102
2019-07-30 $3.25 $3.30 $3.18 $3.25 578487
2019-07-29 $3.21 $3.24 $3.15 $3.24 457796
2019-07-26 $3.30 $3.35 $3.16 $3.20 765525
2019-07-25 $3.27 $3.34 $3.21 $3.30 1083698
2019-07-24 $3.25 $3.28 $3.19 $3.27 608548
2019-07-23 $3.19 $3.25 $3.18 $3.22 755681
2019-07-22 $3.13 $3.21 $3.11 $3.17 834906
2019-07-19 $3.08 $3.14 $3.07 $3.10 594507
2019-07-18 $3.05 $3.13 $3.02 $3.10 762538
2019-07-17 $2.97 $3.08 $2.90 $3.03 1137618
2019-07-16 $3.03 $3.05 $2.94 $2.97 1103255
2019-07-15 $3.02 $3.08 $2.98 $3.04 970878
2019-07-12 $3.20 $3.24 $2.98 $3.02 2485413
2019-07-11 $3.34 $3.37 $3.14 $3.17 1830507
2019-07-10 $3.36 $3.41 $3.32 $3.33 1174976
2019-07-09 $3.35 $3.40 $3.34 $3.35 471513
2019-07-08 $3.40 $3.42 $3.32 $3.37 579488
2019-07-05 $3.41 $3.41 $3.33 $3.39 891463
2019-07-03 $3.40 $3.46 $3.37 $3.41 627760
2019-07-02 $3.40 $3.42 $3.27 $3.38 1121609
2019-07-01 $3.35 $3.41 $3.27 $3.40 1429093
2019-06-28 $3.20 $3.37 $3.16 $3.29 6100404
2019-06-27 $3.11 $3.22 $3.09 $3.18 4129796
2019-06-26 $3.19 $3.20 $3.06 $3.08 3608243
2019-06-25 $3.08 $3.27 $3.02 $3.14 4887268
2019-06-24 $2.90 $3.09 $2.82 $3.02 2517721
2019-06-21 $2.98 $3.00 $2.86 $2.89 1536816
2019-06-20 $3.04 $3.07 $2.98 $2.99 983699
2019-06-19 $3.04 $3.08 $2.98 $3.01 980853
2019-06-18 $3.05 $3.12 $3.02 $3.05 883935
2019-06-17 $2.96 $3.07 $2.96 $3.03 566860
2019-06-14 $2.92 $3.03 $2.89 $2.96 648335
2019-06-13 $2.87 $2.94 $2.83 $2.92 523908
2019-06-12 $2.87 $2.91 $2.82 $2.84 408492
2019-06-11 $2.90 $2.92 $2.82 $2.88 581747
2019-06-10 $2.84 $2.89 $2.82 $2.88 482980
2019-06-07 $2.79 $2.83 $2.77 $2.81 374296

Will ATRS stock price go up or down on Mon, 19 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT