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 28, 2017 3.140 3.210 3.100 3.120 1,593,614 -0.02(-0.64%)
Apr 27, 2017 3.190 3.236 3.120 3.140 3,221,835 -0.02(-0.63%)
Apr 26, 2017 3.080 3.240 3.040 3.160 3,342,279 +0.10(+3.27%)
Apr 25, 2017 2.830 3.130 2.821 3.060 5,209,397 +0.25(+8.90%)
Apr 24, 2017 2.850 2.890 2.790 2.810 1,173,481 -0.01(-0.35%)
Apr 21, 2017 2.830 2.950 2.760 2.820 3,141,195 +0.06(+2.17%)
Apr 20, 2017 2.730 2.770 2.700 2.760 1,153,406 +0.04(+1.47%)
Apr 19, 2017 2.720 2.770 2.700 2.720 997,527 +0.00(+0.00%)
Apr 18, 2017 2.840 2.840 2.700 2.720 921,343 -0.11(-3.89%)
Apr 17, 2017 2.890 2.920 2.800 2.830 668,226 -0.03(-1.05%)
Apr 13, 2017 2.810 2.910 2.790 2.860 935,829 +0.05(+1.78%)
Apr 12, 2017 2.810 2.820 2.760 2.810 549,727 +0.01(+0.36%)
Apr 11, 2017 2.830 2.850 2.770 2.800 746,942 +0.00(+0.00%)
Apr 10, 2017 2.930 2.955 2.800 2.800 1,200,852 -0.13(-4.44%)
Apr 07, 2017 2.970 2.975 2.910 2.930 715,744 -0.04(-1.35%)
Apr 06, 2017 2.980 3.000 2.911 2.970 1,164,436 +0.00(+0.00%)
Apr 05, 2017 2.990 3.095 2.970 2.970 2,055,932 +0.05(+1.71%)
Apr 04, 2017 2.890 3.040 2.870 2.920 2,441,016 +0.05(+1.74%)
Apr 03, 2017 2.940 2.980 2.810 2.870 1,610,898 +0.03(+1.06%)
Mar 31, 2017 2.760 2.950 2.760 2.840 2,808,944 +0.10(+3.65%)
Mar 30, 2017 2.770 2.770 2.690 2.740 734,958 +0.00(+0.00%)
Mar 29, 2017 2.780 2.800 2.730 2.740 894,350 -0.02(-0.72%)
Mar 28, 2017 2.720 2.800 2.720 2.760 662,383 -0.01(-0.36%)
Mar 27, 2017 2.730 2.800 2.720 2.770 802,968 +0.01(+0.36%)
Mar 24, 2017 2.790 2.820 2.730 2.760 848,061 -0.01(-0.36%)
Mar 23, 2017 2.810 2.840 2.750 2.770 836,920 -0.03(-1.07%)
Mar 22, 2017 2.620 2.835 2.550 2.800 1,622,677 +0.15(+5.66%)
Mar 21, 2017 2.800 2.850 2.620 2.650 1,795,789 -0.17(-6.03%)
Mar 20, 2017 2.800 2.870 2.780 2.820 1,064,717 +0.02(+0.71%)
Mar 17, 2017 2.810 2.900 2.770 2.800 1,842,961 -0.02(-0.71%)
Mar 16, 2017 2.780 2.850 2.720 2.820 1,586,256 +0.07(+2.55%)
Mar 15, 2017 2.640 2.750 2.560 2.750 2,020,791 +0.16(+6.18%)
Mar 14, 2017 2.530 2.740 2.470 2.590 2,451,051 +0.10(+4.02%)
Mar 13, 2017 2.430 2.520 2.430 2.490 1,179,383 +0.05(+2.05%)
Mar 10, 2017 2.450 2.470 2.400 2.440 526,434 -0.01(-0.41%)
Mar 09, 2017 2.410 2.460 2.360 2.450 909,569 +0.03(+1.24%)
Mar 08, 2017 2.450 2.480 2.410 2.420 921,421 -0.03(-1.22%)
Mar 07, 2017 2.480 2.500 2.380 2.450 1,201,936 -0.03(-1.21%)
Mar 06, 2017 2.500 2.550 2.440 2.480 697,110 -0.02(-0.80%)
Mar 03, 2017 2.550 2.560 2.460 2.500 544,378 -0.05(-1.96%)
Mar 02, 2017 2.510 2.565 2.480 2.550 569,164 +0.04(+1.59%)
Mar 01, 2017 2.490 2.560 2.460 2.510 1,020,282 +0.05(+2.03%)
Feb 28, 2017 2.500 2.540 2.421 2.460 532,063 -0.01(-0.40%)
Feb 27, 2017 2.470 2.500 2.370 2.470 955,039 +0.06(+2.49%)
Feb 24, 2017 2.300 2.430 2.300 2.410 568,377 +0.10(+4.33%)
Feb 23, 2017 2.360 2.375 2.305 2.310 437,523 -0.06(-2.53%)
Feb 22, 2017 2.450 2.500 2.350 2.370 867,396 -0.10(-4.05%)
Feb 21, 2017 2.560 2.640 2.441 2.470 1,491,044 -0.11(-4.26%)
Feb 17, 2017 2.580 2.580 2.580 0 +0.04(+1.57%)
Feb 16, 2017 2.520 2.570 2.460 2.540 1,041,276 -0.01(-0.39%)
Feb 15, 2017 2.410 2.670 2.410 2.550 1,797,134 +0.14(+5.81%)
Feb 14, 2017 2.270 2.430 2.260 2.410 1,158,144 +0.12(+5.24%)
Feb 13, 2017 2.280 2.305 2.260 2.290 268,177 +0.01(+0.44%)
Feb 10, 2017 2.320 2.340 2.240 2.280 465,936 -0.02(-0.87%)
Feb 09, 2017 2.290 2.340 2.270 2.300 345,611 +0.00(+0.00%)
Feb 08, 2017 2.200 2.320 2.160 2.300 942,295 +0.10(+4.55%)
Feb 07, 2017 2.250 2.270 2.160 2.200 1,032,332 -0.05(-2.22%)
Feb 06, 2017 2.260 2.300 2.240 2.250 673,621 +0.00(+0.00%)
Feb 03, 2017 2.200 2.280 2.160 2.250 703,093 +0.04(+1.81%)
Feb 02, 2017 2.200 2.380 2.100 2.210 2,142,902 -0.02(-0.90%)
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.