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 |
| May 11, 2021 | $3.75 | $3.94 | $3.69 | $3.87 | 733 658 |
| May 10, 2021 | $3.85 | $3.87 | $3.74 | $3.80 | 895 536 |
| May 07, 2021 | $3.57 | $3.86 | $3.57 | $3.83 | 1 115 014 |
| May 06, 2021 | $3.81 | $3.90 | $3.56 | $3.60 | 987 272 |
| May 05, 2021 | $3.82 | $3.83 | $3.75 | $3.79 | 730 855 |
| May 04, 2021 | $3.83 | $3.84 | $3.68 | $3.75 | 705 891 |
| May 03, 2021 | $3.80 | $3.90 | $3.80 | $3.87 | 521 224 |
| Apr 30, 2021 | $3.80 | $3.90 | $3.79 | $3.79 | 623 632 |
| Apr 29, 2021 | $3.91 | $3.92 | $3.82 | $3.86 | 464 472 |
| Apr 28, 2021 | $3.86 | $3.90 | $3.82 | $3.89 | 399 736 |
| Apr 27, 2021 | $3.99 | $4.01 | $3.87 | $3.87 | 659 908 |
| Apr 26, 2021 | $4.00 | $4.03 | $3.95 | $4.01 | 454 616 |
| Apr 23, 2021 | $3.98 | $4.03 | $3.94 | $3.96 | 628 428 |
| Apr 22, 2021 | $3.93 | $4.05 | $3.88 | $3.95 | 730 542 |
| Apr 21, 2021 | $3.84 | $3.93 | $3.78 | $3.92 | 609 382 |
| Apr 20, 2021 | $3.91 | $3.93 | $3.81 | $3.84 | 535 165 |
| Apr 19, 2021 | $4.00 | $4.00 | $3.85 | $3.91 | 788 004 |
| Apr 16, 2021 | $4.16 | $4.16 | $3.97 | $4.01 | 729 750 |
| Apr 15, 2021 | $4.10 | $4.17 | $4.09 | $4.13 | 509 307 |
| Apr 14, 2021 | $4.04 | $4.17 | $4.00 | $4.06 | 1 730 227 |
| Apr 13, 2021 | $4.09 | $4.10 | $4.02 | $4.04 | 356 775 |
| Apr 12, 2021 | $4.10 | $4.10 | $4.03 | $4.07 | 485 476 |
| Apr 09, 2021 | $4.14 | $4.14 | $4.05 | $4.10 | 653 661 |
| Apr 08, 2021 | $4.12 | $4.19 | $4.08 | $4.12 | 517 550 |
| Apr 07, 2021 | $4.17 | $4.21 | $4.07 | $4.10 | 707 273 |
