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 |
| Jan 27, 2020 | $4.00 | $4.15 | $3.97 | $4.02 | 1 602 562 |
| Jan 24, 2020 | $4.10 | $4.11 | $3.92 | $3.99 | 1 815 914 |
| Jan 23, 2020 | $4.24 | $4.24 | $4.10 | $4.11 | 1 231 443 |
| Jan 22, 2020 | $4.22 | $4.32 | $4.21 | $4.24 | 875 361 |
| Jan 21, 2020 | $4.25 | $4.29 | $4.15 | $4.19 | 1 607 486 |
| Jan 17, 2020 | $4.47 | $4.47 | $4.24 | $4.24 | 1 422 670 |
| Jan 16, 2020 | $4.53 | $4.58 | $4.44 | $4.44 | 697 994 |
| Jan 15, 2020 | $4.50 | $4.58 | $4.47 | $4.49 | 998 619 |
| Jan 14, 2020 | $4.45 | $4.58 | $4.40 | $4.54 | 1 632 917 |
| Jan 13, 2020 | $4.51 | $4.59 | $4.33 | $4.43 | 1 576 347 |
| Jan 10, 2020 | $4.38 | $4.59 | $4.38 | $4.46 | 2 206 695 |
| Jan 09, 2020 | $4.30 | $4.41 | $4.23 | $4.38 | 1 708 039 |
| Jan 08, 2020 | $4.17 | $4.31 | $4.17 | $4.27 | 1 415 947 |
| Jan 07, 2020 | $4.26 | $4.28 | $4.18 | $4.20 | 1 005 376 |
| Jan 06, 2020 | $4.23 | $4.31 | $4.14 | $4.28 | 1 349 803 |
| Jan 03, 2020 | $4.27 | $4.32 | $4.16 | $4.26 | 980 222 |
| Jan 02, 2020 | $4.61 | $4.65 | $4.15 | $4.26 | 3 972 546 |
| Dec 31, 2019 | $4.65 | $4.73 | $4.62 | $4.70 | 641 938 |
| Dec 30, 2019 | $4.71 | $4.73 | $4.62 | $4.65 | 717 822 |
| Dec 27, 2019 | $4.75 | $4.79 | $4.66 | $4.71 | 803 368 |
| Dec 26, 2019 | $4.85 | $4.86 | $4.75 | $4.76 | 599 196 |
| Dec 24, 2019 | $4.79 | $4.87 | $4.76 | $4.85 | 435 118 |
| Dec 23, 2019 | $4.70 | $4.84 | $4.63 | $4.78 | 1 007 518 |
| Dec 20, 2019 | $4.80 | $4.81 | $4.71 | $4.73 | 1 128 249 |
| Dec 19, 2019 | $4.86 | $4.87 | $4.77 | $4.80 | 807 895 |
