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 |
| 2019-04-10 | $2.95 | $2.99 | $2.90 | $2.92 | 469 567 |
| 2019-04-09 | $2.99 | $3.04 | $2.90 | $2.93 | 871 731 |
| 2019-04-08 | $3.00 | $3.01 | $2.91 | $2.99 | 614 289 |
| 2019-04-05 | $2.89 | $3.04 | $2.86 | $3.01 | 906 542 |
| 2019-04-04 | $2.92 | $2.95 | $2.79 | $2.86 | 1 381 611 |
| 2019-04-03 | $3.06 | $3.06 | $2.90 | $2.92 | 815 299 |
| 2019-04-02 | $2.96 | $3.06 | $2.87 | $3.02 | 839 915 |
| 2019-04-01 | $3.05 | $3.10 | $2.94 | $2.96 | 803 510 |
| 2019-03-29 | $2.99 | $3.05 | $2.88 | $3.03 | 1 863 165 |
| 2019-03-28 | $2.96 | $3.07 | $2.93 | $2.99 | 1 534 241 |
| 2019-03-27 | $3.04 | $3.09 | $2.93 | $3.00 | 1 670 898 |
| 2019-03-26 | $3.10 | $3.12 | $3.01 | $3.06 | 1 410 467 |
| 2019-03-25 | $3.11 | $3.14 | $3.03 | $3.08 | 981 434 |
| 2019-03-22 | $3.29 | $3.34 | $3.11 | $3.12 | 1 277 857 |
| 2019-03-21 | $3.38 | $3.46 | $3.28 | $3.31 | 1 185 894 |
| 2019-03-20 | $3.41 | $3.47 | $3.33 | $3.40 | 858 185 |
| 2019-03-19 | $3.50 | $3.50 | $3.38 | $3.41 | 811 408 |
| 2019-03-18 | $3.49 | $3.54 | $3.45 | $3.49 | 577 274 |
| 2019-03-15 | $3.61 | $3.68 | $3.49 | $3.50 | 4 081 761 |
| 2019-03-14 | $3.65 | $3.67 | $3.59 | $3.61 | 664 695 |
| 2019-03-13 | $3.63 | $3.69 | $3.56 | $3.64 | 826 921 |
| 2019-03-12 | $3.55 | $3.70 | $3.50 | $3.63 | 1 829 064 |
| 2019-03-11 | $3.39 | $3.57 | $3.38 | $3.52 | 1 146 701 |
| 2019-03-08 | $3.73 | $3.73 | $3.23 | $3.37 | 4 506 662 |
| 2019-03-07 | $3.83 | $3.88 | $3.77 | $3.80 | 834 209 |
