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 |
| 2019-07-29 | $3.21 | $3.24 | $3.15 | $3.24 | 493 885 |
| 2019-07-26 | $3.30 | $3.35 | $3.16 | $3.20 | 773 840 |
| 2019-07-25 | $3.27 | $3.34 | $3.21 | $3.30 | 1 094 978 |
| 2019-07-24 | $3.25 | $3.28 | $3.19 | $3.27 | 620 105 |
| 2019-07-23 | $3.19 | $3.25 | $3.18 | $3.22 | 759 562 |
| 2019-07-22 | $3.13 | $3.21 | $3.11 | $3.17 | 837 710 |
| 2019-07-19 | $3.08 | $3.14 | $3.07 | $3.10 | 601 503 |
| 2019-07-18 | $3.05 | $3.13 | $3.02 | $3.10 | 768 594 |
| 2019-07-17 | $2.97 | $3.08 | $2.90 | $3.03 | 1 144 151 |
| 2019-07-16 | $3.03 | $3.05 | $2.94 | $2.97 | 1 105 977 |
| 2019-07-15 | $3.02 | $3.08 | $2.98 | $3.04 | 983 103 |
| 2019-07-12 | $3.20 | $3.24 | $2.98 | $3.02 | 2 490 858 |
| 2019-07-11 | $3.34 | $3.37 | $3.14 | $3.17 | 1 835 288 |
| 2019-07-10 | $3.36 | $3.41 | $3.32 | $3.33 | 1 177 181 |
| 2019-07-09 | $3.35 | $3.40 | $3.34 | $3.35 | 472 054 |
| 2019-07-08 | $3.40 | $3.42 | $3.32 | $3.37 | 585 134 |
| 2019-07-05 | $3.41 | $3.41 | $3.33 | $3.39 | 892 337 |
| 2019-07-03 | $3.40 | $3.46 | $3.37 | $3.41 | 627 760 |
| 2019-07-02 | $3.40 | $3.42 | $3.27 | $3.38 | 1 128 549 |
| 2019-07-01 | $3.35 | $3.41 | $3.27 | $3.40 | 1 438 001 |
| 2019-06-28 | $3.20 | $3.37 | $3.16 | $3.29 | 6 206 563 |
| 2019-06-27 | $3.11 | $3.22 | $3.09 | $3.18 | 4 138 488 |
| 2019-06-26 | $3.19 | $3.20 | $3.06 | $3.08 | 3 609 326 |
| 2019-06-25 | $3.08 | $3.27 | $3.02 | $3.14 | 4 894 257 |
| 2019-06-24 | $2.90 | $3.09 | $2.82 | $3.02 | 2 529 945 |
