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 |
Mar 31, 2022 | $4.06 | $4.14 | $4.04 | $4.09 | 677 701 |
Mar 30, 2022 | $4.10 | $4.17 | $4.05 | $4.07 | 769 231 |
Mar 29, 2022 | $4.15 | $4.19 | $4.06 | $4.09 | 1 452 132 |
Mar 28, 2022 | $4.05 | $4.14 | $4.01 | $4.13 | 1 510 200 |
Mar 25, 2022 | $4.05 | $4.12 | $4.02 | $4.06 | 944 700 |
Mar 24, 2022 | $4.00 | $4.06 | $3.99 | $4.06 | 706 700 |
Mar 23, 2022 | $3.95 | $4.14 | $3.92 | $4.00 | 2 050 000 |
Mar 22, 2022 | $3.94 | $3.96 | $3.92 | $3.94 | 1 065 605 |
Mar 21, 2022 | $3.92 | $3.97 | $3.88 | $3.93 | 659 204 |
Mar 18, 2022 | $3.95 | $3.98 | $3.91 | $3.95 | 1 408 195 |
Mar 17, 2022 | $3.81 | $4.00 | $3.80 | $3.95 | 922 300 |
Mar 16, 2022 | $3.85 | $3.85 | $3.74 | $3.84 | 506 100 |
Mar 15, 2022 | $3.81 | $3.88 | $3.81 | $3.81 | 518 000 |
Mar 14, 2022 | $3.91 | $3.94 | $3.80 | $3.81 | 868 500 |
Mar 11, 2022 | $3.90 | $3.96 | $3.85 | $3.89 | 928 800 |
Mar 10, 2022 | $3.85 | $3.95 | $3.83 | $3.91 | 562 200 |
Mar 09, 2022 | $3.83 | $3.94 | $3.81 | $3.90 | 845 100 |
Mar 08, 2022 | $3.88 | $3.88 | $3.75 | $3.75 | 1 210 800 |
Mar 07, 2022 | $3.88 | $3.99 | $3.83 | $3.86 | 1 149 000 |
Mar 04, 2022 | $3.75 | $3.90 | $3.71 | $3.90 | 1 476 600 |
Mar 03, 2022 | $3.70 | $3.93 | $3.66 | $3.80 | 1 454 400 |
Mar 02, 2022 | $3.47 | $3.56 | $3.47 | $3.54 | 756 700 |
Mar 01, 2022 | $3.50 | $3.54 | $3.43 | $3.46 | 634 300 |
Feb 28, 2022 | $3.47 | $3.53 | $3.44 | $3.50 | 589 300 |
Feb 25, 2022 | $3.43 | $3.52 | $3.43 | $3.49 | 477 400 |