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 |
| 2022-01-19 | $3.43 | $3.49 | $3.42 | $3.42 | 643 300 |
| 2022-01-18 | $3.58 | $3.58 | $3.43 | $3.43 | 766 400 |
| 2022-01-14 | $3.53 | $3.57 | $3.48 | $3.57 | 532 300 |
| 2022-01-13 | $3.58 | $3.59 | $3.50 | $3.54 | 513 400 |
| 2022-01-12 | $3.53 | $3.62 | $3.50 | $3.56 | 905 700 |
| 2022-01-11 | $3.49 | $3.52 | $3.45 | $3.51 | 482 900 |
| 2022-01-10 | $3.46 | $3.50 | $3.39 | $3.49 | 470 700 |
| 2022-01-07 | $3.43 | $3.46 | $3.35 | $3.46 | 775 900 |
| 2022-01-06 | $3.43 | $3.45 | $3.36 | $3.38 | 384 500 |
| 2022-01-05 | $3.50 | $3.52 | $3.40 | $3.40 | 475 100 |
| 2022-01-04 | $3.59 | $3.59 | $3.48 | $3.50 | 481 426 |
| 2022-01-03 | $3.57 | $3.62 | $3.53 | $3.57 | 343 324 |
| 2021-12-31 | $3.61 | $3.64 | $3.54 | $3.57 | 434 954 |
| 2021-12-30 | $3.54 | $3.67 | $3.54 | $3.59 | 561 441 |
| 2021-12-29 | $3.58 | $3.59 | $3.51 | $3.55 | 571 472 |
| 2021-12-28 | $3.56 | $3.58 | $3.51 | $3.55 | 681 970 |
| 2021-12-27 | $3.58 | $3.59 | $3.51 | $3.53 | 375 556 |
| 2021-12-23 | $3.52 | $3.58 | $3.50 | $3.56 | 414 282 |
| 2021-12-22 | $3.48 | $3.51 | $3.44 | $3.49 | 606 116 |
| 2021-12-21 | $3.38 | $3.51 | $3.34 | $3.51 | 799 222 |
| 2021-12-20 | $3.25 | $3.38 | $3.21 | $3.36 | 819 167 |
| 2021-12-17 | $3.26 | $3.35 | $3.18 | $3.30 | 2 195 120 |
| 2021-12-16 | $3.29 | $3.35 | $3.24 | $3.26 | 1 154 159 |
| 2021-12-15 | $3.16 | $3.28 | $3.16 | $3.26 | 835 720 |
| 2021-12-14 | $3.20 | $3.22 | $3.16 | $3.18 | 900 262 |
