Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antares Pharma (NQ: ATRS )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.560 5.570 5.560 5.565 6,739,257 +0.01(+0.09%)
Apr 28, 2022 5.570 5.570 5.560 5.560 5,891,351 -0.01(-0.18%)
Apr 27, 2022 5.560 5.570 5.560 5.570 6,965,238 +0.01(+0.18%)
Apr 26, 2022 5.570 5.570 5.560 5.560 8,455,413 +0.00(+0.00%)
Apr 25, 2022 5.560 5.570 5.560 5.560 3,500,413 -0.01(-0.18%)
Apr 22, 2022 5.570 5.570 5.550 5.570 13,741,426 +0.00(+0.00%)
Apr 21, 2022 5.570 5.570 5.550 5.570 7,915,108 +0.01(+0.18%)
Apr 20, 2022 5.570 5.570 5.560 5.560 9,847,245 +0.00(+0.00%)
Apr 19, 2022 5.560 5.580 5.550 5.560 8,564,109 -0.01(-0.18%)
Apr 18, 2022 5.560 5.570 5.550 5.570 9,221,589 +0.01(+0.18%)
Apr 14, 2022 5.570 5.580 5.550 5.560 20,796,200 -0.02(-0.36%)
Apr 13, 2022 5.550 5.590 5.550 5.580 117,267,560 +1.84(+49.20%)
Apr 12, 2022 3.800 3.820 3.720 3.740 565,966 -0.01(-0.27%)
Apr 11, 2022 3.940 3.940 3.750 3.750 876,264 -0.19(-4.82%)
Apr 08, 2022 4.040 4.050 3.940 3.940 545,172 -0.10(-2.48%)
Apr 07, 2022 3.990 4.050 3.950 4.040 500,561 +0.08(+2.02%)
Apr 06, 2022 3.980 4.060 3.960 3.960 533,612 -0.07(-1.74%)
Apr 05, 2022 3.950 4.048 3.950 4.030 677,664 +0.09(+2.28%)
Apr 04, 2022 4.040 4.050 3.934 3.940 526,864 -0.09(-2.23%)
Apr 01, 2022 4.100 4.140 4.015 4.030 1,005,384 -0.07(-1.71%)
Mar 31, 2022 4.060 4.140 4.040 4.100 899,593 +0.03(+0.74%)
Mar 30, 2022 4.100 4.165 4.050 4.070 841,364 -0.02(-0.49%)
Mar 29, 2022 4.150 4.186 4.060 4.090 1,478,701 -0.04(-0.97%)
Mar 28, 2022 4.050 4.140 4.010 4.130 1,506,212 +0.08(+1.98%)
Mar 25, 2022 4.050 4.120 4.020 4.050 950,100 -0.01(-0.25%)
Mar 24, 2022 4.000 4.060 3.985 4.060 706,209 +0.06(+1.50%)
Mar 23, 2022 3.950 4.135 3.920 4.000 2,049,992 +0.06(+1.52%)
Mar 22, 2022 3.940 3.955 3.920 3.940 1,071,975 +0.01(+0.25%)
Mar 21, 2022 3.920 3.970 3.880 3.930 666,424 -0.02(-0.51%)
Mar 18, 2022 3.950 3.980 3.910 3.950 1,408,204 +0.00(+0.00%)
Mar 17, 2022 3.810 4.000 3.800 3.950 922,312 +0.11(+2.86%)
Mar 16, 2022 3.850 3.850 3.740 3.840 506,066 +0.03(+0.79%)
Mar 15, 2022 3.810 3.879 3.805 3.810 517,988 +0.00(+0.00%)
Mar 14, 2022 3.910 3.935 3.800 3.810 868,548 -0.08(-2.06%)
Mar 11, 2022 3.900 3.958 3.845 3.890 928,750 -0.02(-0.51%)
Mar 10, 2022 3.850 3.950 3.830 3.910 562,204 +0.01(+0.26%)
Mar 09, 2022 3.830 3.940 3.810 3.900 845,109 +0.15(+4.00%)
Mar 08, 2022 3.880 3.880 3.750 3.750 1,210,937 -0.11(-2.85%)
Mar 07, 2022 3.880 3.987 3.829 3.860 1,149,042 -0.04(-1.03%)
Mar 04, 2022 3.750 3.900 3.710 3.900 1,477,124 +0.10(+2.63%)
Mar 03, 2022 3.700 3.930 3.660 3.800 1,454,429 +0.26(+7.34%)
Mar 02, 2022 3.470 3.560 3.470 3.540 756,726 +0.08(+2.31%)
Mar 01, 2022 3.500 3.540 3.430 3.460 634,343 -0.04(-1.14%)
Feb 28, 2022 3.470 3.530 3.440 3.500 589,302 +0.01(+0.29%)
Feb 25, 2022 3.430 3.520 3.460 3.490 477,430 +0.06(+1.75%)
Feb 24, 2022 3.270 3.433 3.240 3.430 720,591 +0.06(+1.78%)
Feb 23, 2022 3.460 3.490 3.360 3.370 619,172 -0.08(-2.32%)
Feb 22, 2022 3.460 3.490 3.390 3.450 496,101 -0.04(-1.15%)
Feb 18, 2022 3.490 0 -0.09(-2.51%)
Feb 17, 2022 3.640 3.660 3.570 3.580 499,727 -0.08(-2.19%)
Feb 16, 2022 3.690 3.690 3.605 3.660 335,569 -0.05(-1.35%)
Feb 15, 2022 3.690 3.740 3.670 3.710 554,746 +0.08(+2.20%)
Feb 14, 2022 3.600 3.670 3.565 3.630 580,385 +0.05(+1.40%)
Feb 11, 2022 3.630 3.660 3.570 3.580 839,474 -0.07(-1.92%)
Feb 10, 2022 3.600 3.675 3.590 3.650 750,542 +0.03(+0.83%)
Feb 09, 2022 3.600 3.650 3.580 3.620 1,352,775 +0.03(+0.84%)
Feb 08, 2022 3.510 3.590 3.510 3.590 526,705 +0.08(+2.28%)
Feb 07, 2022 3.410 3.550 3.410 3.510 792,993 +0.08(+2.33%)
Feb 04, 2022 3.400 3.450 3.349 3.430 785,631 +0.03(+0.88%)
Feb 03, 2022 3.410 3.370 3.400 706,139 -0.06(-1.73%)
Feb 02, 2022 3.410 3.470 3.340 3.460 619,038 +0.04(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.