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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 29, 2016 | $1.12 | $1.14 | $1.07 | $1.07 | 619 100 |
| Jun 28, 2016 | $1.05 | $1.14 | $1.05 | $1.11 | 1 205 000 |
| Jun 27, 2016 | $1.00 | $1.15 | $1.00 | $1.05 | 2 705 800 |
| Jun 24, 2016 | $0.97 | $0.99 | $0.92 | $0.95 | 15 396 800 |
| Jun 23, 2016 | $1.02 | $1.03 | $0.99 | $1.01 | 1 631 800 |
| Jun 22, 2016 | $1.03 | $1.04 | $0.99 | $1.01 | 953 400 |
| Jun 21, 2016 | $1.03 | $1.05 | $0.99 | $1.03 | 3 527 100 |
| Jun 20, 2016 | $1.02 | $1.08 | $1.00 | $1.03 | 849 100 |
| Jun 17, 2016 | $1.05 | $1.06 | $1.01 | $1.01 | 927 300 |
| Jun 16, 2016 | $1.01 | $1.06 | $0.98 | $1.04 | 989 567 |
| Jun 15, 2016 | $1.03 | $1.04 | $0.99 | $1.01 | 472 267 |
| Jun 14, 2016 | $1.05 | $1.06 | $1.02 | $1.03 | 401 695 |
| Jun 13, 2016 | $1.04 | $1.06 | $1.01 | $1.05 | 550 221 |
| Jun 10, 2016 | $1.06 | $1.09 | $1.03 | $1.05 | 450 748 |
| Jun 09, 2016 | $1.09 | $1.12 | $1.08 | $1.09 | 467 532 |
| Jun 08, 2016 | $1.09 | $1.10 | $1.05 | $1.09 | 741 946 |
| Jun 07, 2016 | $1.16 | $1.17 | $1.10 | $1.10 | 622 734 |
| Jun 06, 2016 | $1.14 | $1.20 | $1.09 | $1.17 | 798 533 |
| Jun 03, 2016 | $1.13 | $1.20 | $1.12 | $1.14 | 1 106 956 |
| Jun 02, 2016 | $1.08 | $1.15 | $1.05 | $1.12 | 965 745 |
| Jun 01, 2016 | $0.97 | $1.10 | $0.96 | $1.10 | 1 231 631 |
| May 31, 2016 | $0.93 | $0.99 | $0.90 | $0.97 | 515 658 |
| May 27, 2016 | $0.92 | $0.93 | $0.88 | $0.92 | 186 511 |
| May 26, 2016 | $0.92 | $0.95 | $0.89 | $0.92 | 253 211 |
| May 25, 2016 | $0.85 | $0.97 | $0.85 | $0.95 | 853 745 |
