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 |
| Mar 06, 2019 | $3.81 | $3.90 | $3.77 | $3.84 | 1 202 157 |
| Mar 05, 2019 | $3.80 | $3.90 | $3.76 | $3.89 | 1 946 338 |
| Mar 04, 2019 | $3.78 | $3.96 | $3.75 | $3.79 | 1 888 112 |
| Mar 01, 2019 | $3.64 | $3.80 | $3.58 | $3.72 | 1 701 690 |
| Feb 28, 2019 | $3.80 | $3.80 | $3.52 | $3.59 | 1 859 631 |
| Feb 27, 2019 | $3.73 | $3.78 | $3.65 | $3.73 | 1 990 290 |
| Feb 26, 2019 | $3.52 | $3.72 | $3.52 | $3.65 | 1 799 467 |
| Feb 25, 2019 | $3.30 | $3.57 | $3.29 | $3.56 | 1 803 088 |
| Feb 22, 2019 | $3.21 | $3.26 | $3.18 | $3.22 | 546 527 |
| Feb 21, 2019 | $3.21 | $3.26 | $3.14 | $3.21 | 520 943 |
| Feb 20, 2019 | $3.24 | $3.25 | $3.18 | $3.20 | 421 008 |
| Feb 19, 2019 | $3.20 | $3.30 | $3.18 | $3.23 | 589 518 |
| Feb 15, 2019 | $3.12 | $3.22 | $3.11 | $3.20 | 486 794 |
| Feb 14, 2019 | $3.13 | $3.17 | $3.09 | $3.11 | 362 969 |
| Feb 13, 2019 | $3.18 | $3.23 | $3.13 | $3.15 | 316 707 |
| Feb 12, 2019 | $3.19 | $3.24 | $3.13 | $3.16 | 387 723 |
| Feb 11, 2019 | $3.12 | $3.19 | $3.10 | $3.17 | 458 400 |
| Feb 08, 2019 | $3.16 | $3.17 | $3.05 | $3.12 | 668 016 |
| Feb 07, 2019 | $3.27 | $3.32 | $3.15 | $3.15 | 651 268 |
| Feb 06, 2019 | $3.24 | $3.35 | $3.24 | $3.31 | 793 100 |
| Feb 05, 2019 | $3.07 | $3.29 | $3.07 | $3.23 | 1 059 002 |
| Feb 04, 2019 | $3.07 | $3.12 | $3.04 | $3.07 | 492 484 |
| Feb 01, 2019 | $3.01 | $3.08 | $2.99 | $3.07 | 535 448 |
| Jan 31, 2019 | $2.97 | $3.05 | $2.97 | $3.02 | 452 242 |
| Jan 30, 2019 | $3.01 | $3.06 | $2.95 | $2.99 | 538 601 |
