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 (%)
Sep 30, 2013 4.150 4.150 4.050 4.060 0 -0.09(-2.17%)
Sep 27, 2013 3.990 4.220 3.980 4.150 0 +0.19(+4.80%)
Sep 26, 2013 4.020 4.060 3.950 3.960 1,359,838 -0.05(-1.25%)
Sep 25, 2013 4.020 4.060 4.000 4.010 1,311,132 -0.02(-0.50%)
Sep 24, 2013 4.060 4.080 3.990 4.030 1,742,209 +0.02(+0.37%)
Sep 23, 2013 4.060 4.110 4.000 4.015 1,057,067 -0.04(-0.86%)
Sep 20, 2013 4.090 4.120 3.990 4.050 0 +0.03(+0.75%)
Sep 19, 2013 4.000 4.030 3.980 4.020 1,219,069 -0.01(-0.25%)
Sep 18, 2013 4.240 4.240 3.870 4.030 0 -0.20(-4.73%)
Sep 17, 2013 4.380 4.380 4.180 4.230 0 -0.13(-2.98%)
Sep 16, 2013 4.410 4.430 4.340 4.360 0 -0.02(-0.46%)
Sep 13, 2013 4.360 4.380 4.290 4.380 0 +0.04(+0.92%)
Sep 12, 2013 4.360 4.400 4.330 4.340 0 -0.04(-0.91%)
Sep 11, 2013 4.400 4.450 4.360 4.380 0 -0.01(-0.23%)
Sep 10, 2013 4.370 4.440 4.330 4.390 878,285 +0.02(+0.46%)
Sep 09, 2013 4.300 4.380 4.180 4.370 1,122,561 +0.09(+2.10%)
Sep 06, 2013 4.330 4.350 4.230 4.280 0 -0.04(-0.93%)
Sep 05, 2013 4.350 4.380 4.310 4.320 0 -0.04(-0.92%)
Sep 04, 2013 4.380 4.400 4.330 4.360 0 -0.02(-0.46%)
Sep 03, 2013 4.450 4.470 4.380 4.380 0 -0.02(-0.45%)
Aug 30, 2013 4.430 4.470 4.390 4.400 0 -0.03(-0.68%)
Aug 29, 2013 4.370 4.470 4.370 4.430 480,386 +0.05(+1.14%)
Aug 28, 2013 4.410 4.460 4.370 4.380 0 -0.03(-0.68%)
Aug 27, 2013 4.450 4.470 4.410 4.410 480,315 -0.07(-1.56%)
Aug 26, 2013 4.480 4.500 4.450 4.480 0 +0.00(+0.00%)
Aug 23, 2013 4.500 4.500 4.450 4.480 0 -0.01(-0.22%)
Aug 22, 2013 4.490 4.505 4.460 4.490 366,367 +0.04(+0.90%)
Aug 21, 2013 4.490 4.530 4.450 4.450 0 -0.04(-0.89%)
Aug 20, 2013 4.470 4.510 4.440 4.490 462,226 +0.04(+0.90%)
Aug 19, 2013 4.410 4.510 4.410 4.450 538,449 +0.04(+0.91%)
Aug 16, 2013 4.460 4.510 4.380 4.410 0 -0.08(-1.78%)
Aug 15, 2013 4.450 4.515 4.410 4.490 667,749 -0.01(-0.22%)
Aug 14, 2013 4.550 4.580 4.490 4.500 425,160 -0.06(-1.32%)
Aug 13, 2013 4.550 4.580 4.520 4.560 561,607 +0.01(+0.22%)
Aug 12, 2013 4.500 4.600 4.490 4.550 724,611 +0.01(+0.22%)
Aug 09, 2013 4.590 4.650 4.530 4.540 785,800 -0.03(-0.66%)
Aug 08, 2013 4.620 4.670 4.500 4.570 1,364,030 -0.01(-0.22%)
Aug 07, 2013 4.500 4.660 4.380 4.580 1,980,820 +0.14(+3.15%)
Aug 06, 2013 4.380 4.440 4.380 4.440 989,588 +0.05(+1.14%)
Aug 05, 2013 4.310 4.420 4.310 4.390 368,242 +0.04(+0.92%)
Aug 02, 2013 4.400 4.430 4.330 4.350 442,963 -0.07(-1.58%)
Aug 01, 2013 4.440 4.460 4.350 4.420 540,205 +0.00(+0.00%)
Jul 31, 2013 4.280 4.440 4.260 4.420 0 +0.14(+3.27%)
Jul 30, 2013 4.300 4.330 4.250 4.280 0 -0.02(-0.47%)
Jul 29, 2013 4.380 4.400 4.290 4.300 413,857 -0.06(-1.38%)
Jul 26, 2013 4.440 4.450 4.330 4.360 0 -0.08(-1.80%)
Jul 25, 2013 4.240 4.480 4.189 4.440 0 +0.21(+4.96%)
Jul 24, 2013 4.310 4.390 4.180 4.230 0 -0.07(-1.63%)
Jul 23, 2013 4.370 4.400 4.289 4.300 0 -0.10(-2.27%)
Jul 22, 2013 4.280 4.400 4.080 4.400 0 +0.07(+1.62%)
Jul 19, 2013 4.530 4.540 4.300 4.330 1,597,719 -0.22(-4.84%)
Jul 18, 2013 4.550 4.580 4.530 4.550 0 +0.00(+0.00%)
Jul 17, 2013 4.560 4.565 4.520 4.550 601,313 -0.01(-0.22%)
Jul 16, 2013 4.530 4.560 4.520 4.560 0 +0.02(+0.44%)
Jul 15, 2013 4.540 4.540 4.500 4.540 0 +0.00(+0.00%)
Jul 12, 2013 4.550 4.560 4.500 4.540 0 +0.00(+0.00%)
Jul 11, 2013 4.520 4.540 4.470 4.540 0 +0.04(+0.89%)
Jul 10, 2013 4.480 4.510 4.430 4.500 0 +0.00(+0.00%)
Jul 09, 2013 4.500 4.500 4.470 4.500 0 +0.00(+0.00%)
Jul 08, 2013 4.470 4.520 4.410 4.500 0 +0.05(+1.12%)
Jul 05, 2013 4.350 4.450 4.250 4.450 0 +0.18(+4.22%)
Jul 03, 2013 4.360 4.370 4.270 4.270 0 -0.08(-1.84%)
Jul 02, 2013 4.240 4.370 4.210 4.350 0 +0.12(+2.84%)
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.