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 13, 2020 | $2.92 | $2.93 | $2.61 | $2.64 | 1 577 799 |
| May 12, 2020 | $2.98 | $3.08 | $2.91 | $2.91 | 1 521 222 |
| May 11, 2020 | $2.79 | $3.03 | $2.74 | $2.94 | 1 700 449 |
| May 08, 2020 | $2.80 | $2.82 | $2.66 | $2.79 | 1 609 537 |
| May 07, 2020 | $2.75 | $2.77 | $2.56 | $2.76 | 1 914 986 |
| May 06, 2020 | $2.77 | $2.88 | $2.70 | $2.71 | 1 587 856 |
| May 05, 2020 | $2.96 | $3.06 | $2.70 | $2.74 | 4 221 552 |
| May 04, 2020 | $3.19 | $3.30 | $3.13 | $3.29 | 1 584 124 |
| May 01, 2020 | $3.20 | $3.23 | $3.07 | $3.22 | 1 652 113 |
| Apr 30, 2020 | $3.36 | $3.44 | $3.24 | $3.24 | 1 150 968 |
| Apr 29, 2020 | $3.28 | $3.49 | $3.18 | $3.40 | 1 759 369 |
| Apr 28, 2020 | $3.20 | $3.25 | $3.09 | $3.18 | 1 238 572 |
| Apr 27, 2020 | $2.98 | $3.18 | $2.93 | $3.07 | 1 288 503 |
| Apr 24, 2020 | $2.86 | $2.94 | $2.86 | $2.91 | 764 765 |
| Apr 23, 2020 | $2.68 | $2.88 | $2.67 | $2.85 | 1 058 389 |
| Apr 22, 2020 | $2.71 | $2.72 | $2.62 | $2.68 | 618 600 |
| Apr 21, 2020 | $2.72 | $2.77 | $2.61 | $2.63 | 848 967 |
| Apr 20, 2020 | $2.77 | $2.86 | $2.72 | $2.78 | 643 038 |
| Apr 17, 2020 | $2.72 | $2.79 | $2.61 | $2.77 | 912 286 |
| Apr 16, 2020 | $2.65 | $2.68 | $2.51 | $2.60 | 921 483 |
| Apr 15, 2020 | $2.63 | $2.71 | $2.56 | $2.65 | 1 250 390 |
| Apr 14, 2020 | $2.72 | $2.87 | $2.68 | $2.73 | 1 458 768 |
| Apr 13, 2020 | $2.75 | $2.75 | $2.58 | $2.66 | 973 822 |
| Apr 09, 2020 | $2.55 | $2.75 | $2.55 | $2.72 | 1 694 127 |
| Apr 08, 2020 | $2.42 | $2.57 | $2.39 | $2.52 | 1 376 733 |
