NASDAQ:ATRS
Delisted
Antares Pharma Stock Price (Quote)
$5.59
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.59 | $5.59 | Wednesday, 20th Jul 2022 ATRS stock ended at $5.59. During the day the stock fluctuated 0% from a day low at $5.59 to a day high of $5.59. |
| 90 days | $5.54 | $5.60 | |
| 52 weeks | $3.11 | $5.60 |
| Date | Open | High | Low | Close | Volume |
| 2019-09-03 | $3.24 | $3.27 | $3.12 | $3.14 | 792 817 |
| 2019-08-30 | $3.29 | $3.32 | $3.22 | $3.24 | 744 676 |
| 2019-08-29 | $3.34 | $3.41 | $3.31 | $3.33 | 828 527 |
| 2019-08-28 | $3.29 | $3.34 | $3.23 | $3.30 | 559 266 |
| 2019-08-27 | $3.47 | $3.47 | $3.26 | $3.29 | 1 318 887 |
| 2019-08-26 | $3.30 | $3.45 | $3.28 | $3.45 | 920 068 |
| 2019-08-23 | $3.27 | $3.48 | $3.25 | $3.30 | 1 459 495 |
| 2019-08-22 | $3.32 | $3.37 | $3.27 | $3.30 | 691 636 |
| 2019-08-21 | $3.23 | $3.34 | $3.18 | $3.31 | 1 190 971 |
| 2019-08-20 | $3.13 | $3.23 | $3.13 | $3.20 | 697 894 |
| 2019-08-19 | $3.14 | $3.17 | $3.09 | $3.11 | 545 612 |
| 2019-08-16 | $3.13 | $3.17 | $3.07 | $3.14 | 566 440 |
| 2019-08-15 | $3.24 | $3.26 | $3.10 | $3.12 | 687 866 |
| 2019-08-14 | $3.14 | $3.28 | $3.14 | $3.24 | 1 525 859 |
| 2019-08-13 | $3.17 | $3.23 | $3.14 | $3.16 | 458 121 |
| 2019-08-12 | $3.25 | $3.27 | $3.18 | $3.19 | 629 006 |
| 2019-08-09 | $3.28 | $3.37 | $3.26 | $3.27 | 590 168 |
| 2019-08-08 | $3.26 | $3.38 | $3.26 | $3.31 | 957 932 |
| 2019-08-07 | $3.25 | $3.31 | $3.17 | $3.29 | 1 255 083 |
| 2019-08-06 | $3.20 | $3.29 | $3.05 | $3.28 | 1 528 924 |
| 2019-08-05 | $3.00 | $3.02 | $2.94 | $2.98 | 876 720 |
| 2019-08-02 | $3.14 | $3.15 | $3.00 | $3.05 | 1 024 004 |
| 2019-08-01 | $3.21 | $3.26 | $3.14 | $3.17 | 791 560 |
| 2019-07-31 | $3.24 | $3.30 | $3.19 | $3.19 | 1 029 169 |
| 2019-07-30 | $3.25 | $3.30 | $3.18 | $3.25 | 583 054 |
