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 |
| 2022-02-24 | $3.27 | $3.43 | $3.24 | $3.43 | 720 600 |
| 2022-02-23 | $3.46 | $3.49 | $3.36 | $3.37 | 619 200 |
| 2022-02-22 | $3.46 | $3.49 | $3.39 | $3.45 | 496 100 |
| 2022-02-18 | $3.56 | $3.59 | $3.49 | $3.49 | 462 800 |
| 2022-02-17 | $3.64 | $3.66 | $3.57 | $3.58 | 499 700 |
| 2022-02-16 | $3.69 | $3.69 | $3.61 | $3.66 | 335 700 |
| 2022-02-15 | $3.69 | $3.74 | $3.67 | $3.71 | 554 700 |
| 2022-02-14 | $3.60 | $3.67 | $3.57 | $3.63 | 593 400 |
| 2022-02-11 | $3.63 | $3.66 | $3.57 | $3.58 | 839 500 |
| 2022-02-10 | $3.60 | $3.68 | $3.59 | $3.65 | 760 500 |
| 2022-02-09 | $3.60 | $3.65 | $3.58 | $3.62 | 1 352 800 |
| 2022-02-08 | $3.51 | $3.59 | $3.51 | $3.59 | 526 700 |
| 2022-02-07 | $3.41 | $3.55 | $3.41 | $3.51 | 793 000 |
| 2022-02-04 | $3.40 | $3.45 | $3.35 | $3.43 | 785 600 |
| 2022-02-03 | $3.41 | $3.46 | $3.37 | $3.40 | 706 100 |
| 2022-02-02 | $3.41 | $3.47 | $3.34 | $3.46 | 619 000 |
| 2022-02-01 | $3.41 | $3.43 | $3.32 | $3.42 | 702 800 |
| 2022-01-31 | $3.22 | $3.37 | $3.22 | $3.37 | 605 500 |
| 2022-01-28 | $3.14 | $3.24 | $3.11 | $3.24 | 787 700 |
| 2022-01-27 | $3.25 | $3.30 | $3.17 | $3.17 | 678 000 |
| 2022-01-26 | $3.32 | $3.37 | $3.18 | $3.25 | 1 066 100 |
| 2022-01-25 | $3.34 | $3.35 | $3.27 | $3.31 | 610 700 |
| 2022-01-24 | $3.25 | $3.41 | $3.22 | $3.41 | 1 073 900 |
| 2022-01-21 | $3.32 | $3.38 | $3.27 | $3.27 | 796 900 |
| 2022-01-20 | $3.43 | $3.48 | $3.35 | $3.35 | 509 600 |
