Dark

ATRS
Antares Pharma, Inc.
stock NASDAQ

Inactive

May 23, 2022

5.59USD0.000%(0.00)2,707,496

Pre-market

0.00USD-100.000%(-5.59)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-23	5.5800	5.6000	5.5800	5.5900	0.000%	2,707,496	0.000%
2022-05-20	5.5850	5.5900	5.5800	5.5900	+0.179%	1,763,417	0.000%
2022-05-19	5.5800	5.5900	5.5800	5.5800	0.000%	2,613,524	+0.179%
2022-05-18	5.5700	5.5800	5.5700	5.5800	0.000%	1,352,175	+0.179%
2022-05-17	5.5800	5.5800	5.5700	5.5800	+0.180%	1,414,387	+0.179%
2022-05-16	5.5700	5.5800	5.5700	5.5700	0.000%	1,583,704	+0.359%
2022-05-13	5.5600	5.5800	5.5600	5.5700	0.000%	1,831,155	+0.359%
2022-05-12	5.5700	5.5800	5.5400	5.5700	+0.180%	7,111,057	+0.359%
2022-05-11	5.5600	5.5700	5.5600	5.5600	0.000%	3,336,444	+0.540%
2022-05-10	5.5700	5.5700	5.5500	5.5600	0.000%	3,244,756	+0.540%
2022-05-09	5.5600	5.5700	5.5600	5.5600	0.000%	2,642,336	+0.540%
2022-05-06	5.5700	5.5800	5.5600	5.5600	0.000%	2,332,785	+0.540%
2022-05-05	5.5800	5.5899	5.5600	5.5600	-0.537%	4,898,624	+0.540%
2022-05-04	5.5900	5.5900	5.5700	5.5900	0.000%	3,301,752	0.000%
2022-05-03	5.5800	5.5900	5.5700	5.5900	0.000%	3,273,315	0.000%
2022-05-02	5.5600	5.5900	5.5600	5.5900	+0.449%	6,497,357	0.000%
2022-04-29	5.5600	5.5700	5.5600	5.5650	+0.090%	6,489,257	+0.449%
2022-04-28	5.5700	5.5700	5.5600	5.5600	-0.180%	5,891,350	+0.540%
2022-04-27	5.5600	5.5700	5.5600	5.5700	+0.180%	6,965,238	+0.359%
2022-04-26	5.5700	5.5700	5.5600	5.5600	0.000%	8,455,411	+0.540%
2022-04-25	5.5600	5.5700	5.5600	5.5600	-0.180%	3,500,998	+0.540%
2022-04-22	5.5700	5.5700	5.5500	5.5700	0.000%	13,741,425	+0.359%
2022-04-21	5.5700	5.5700	5.5500	5.5700	+0.180%	7,915,339	+0.359%
2022-04-20	5.5700	5.5700	5.5600	5.5600	0.000%	9,847,293	+0.540%
2022-04-19	5.5600	5.5800	5.5500	5.5600	-0.180%	8,564,102	+0.540%
2022-04-18	5.5600	5.5700	5.5500	5.5700	+0.180%	9,222,590	+0.359%
2022-04-14	5.5650	5.5800	5.5500	5.5600	-0.358%	20,796,184	+0.540%
2022-04-13	5.5550	5.5900	5.5500	5.5800	+49.198%	117,269,862	+0.179%
2022-04-12	3.8000	3.8200	3.7200	3.7400	-0.267%	565,966	+49.465%
2022-04-11	3.9400	3.9400	3.7500	3.7500	-4.822%	876,264	+49.067%
2022-04-08	4.0400	4.0500	3.9400	3.9400	-2.475%	545,172	+41.878%
2022-04-07	3.9900	4.0500	3.9500	4.0400	+2.020%	500,801	+38.366%
2022-04-06	3.9800	4.0600	3.9600	3.9600	-1.737%	533,662	+41.162%
2022-04-05	3.9500	4.0475	3.9500	4.0300	+2.284%	677,664	+38.710%
2022-04-04	4.0400	4.0500	3.9336	3.9400	-2.233%	526,964	+41.878%
2022-04-01	4.1000	4.1400	4.0150	4.0300	-1.707%	1,005,384	+38.710%
2022-03-31	4.0600	4.1400	4.0400	4.1000	+0.737%	899,593	+36.341%
2022-03-30	4.1000	4.1655	4.0500	4.0700	-0.489%	843,371	+37.346%
2022-03-29	4.1500	4.1861	4.0600	4.0900	-0.969%	1,478,786	+36.675%
2022-03-28	4.0500	4.1400	4.0100	4.1300	+1.724%	1,510,209	+35.351%
2022-03-25	4.0500	4.1201	4.0200	4.0600	0.000%	950,100	+37.685%
2022-03-24	4.0000	4.0600	3.9850	4.0600	+1.500%	706,709	+37.685%
2022-03-23	3.9500	4.1350	3.9200	4.0000	+1.523%	2,050,002	+39.750%
2022-03-22	3.9400	3.9550	3.9200	3.9400	+0.254%	1,072,175	+41.878%
2022-03-21	3.9200	3.9700	3.8800	3.9300	-0.506%	666,924	+42.239%
2022-03-18	3.9500	3.9800	3.9100	3.9500	0.000%	1,408,204	+41.519%
2022-03-17	3.8100	4.0000	3.8000	3.9500	+2.865%	922,362	+41.519%
2022-03-16	3.8500	3.8500	3.7401	3.8400	+0.787%	506,066	+45.573%
2022-03-15	3.8100	3.8790	3.8050	3.8100	0.000%	517,988	+46.719%
2022-03-14	3.9100	3.9354	3.8000	3.8100	-2.057%	868,548	+46.719%
2022-03-11	3.9000	3.9583	3.8450	3.8900	-0.512%	928,750	+43.702%
2022-03-10	3.8500	3.9500	3.8300	3.9100	+0.256%	562,164	+42.967%
2022-03-09	3.8300	3.9400	3.8100	3.9000	+4.000%	845,135	+43.333%
2022-03-08	3.8800	3.8800	3.7500	3.7500	-2.850%	1,210,838	+49.067%
2022-03-07	3.8800	3.9870	3.8285	3.8600	-1.026%	1,149,042	+44.819%
2022-03-04	3.7500	3.9000	3.7100	3.9000	+2.632%	1,477,124	+43.333%
2022-03-03	3.7000	3.9299	3.6600	3.8000	+7.345%	1,454,449	+47.105%
2022-03-02	3.4900	3.5550	3.4700	3.5400	+2.312%	756,188	+57.910%
2022-03-01	3.5000	3.5400	3.4300	3.4600	-1.143%	634,343	+61.561%
2022-02-28	3.4700	3.5300	3.4400	3.5000	+0.287%	589,302	+59.714%
2022-02-25	3.4300	3.5200	3.4300	3.4900	+1.749%	477,430	+60.172%
2022-02-24	3.2700	3.4334	3.2400	3.4300	+1.780%	720,591	+62.974%
2022-02-23	3.4600	3.4900	3.3600	3.3700	-2.319%	619,172	+65.875%
2022-02-22	3.4600	3.4900	3.3900	3.4500	-1.146%	496,101	+62.029%
2022-02-18	3.5600	3.5882	3.4900	3.4900	-2.514%	462,754	+60.172%
2022-02-17	3.6400	3.6600	3.5700	3.5800	-2.186%	499,727	+56.145%
2022-02-16	3.6900	3.6900	3.6050	3.6600	-1.348%	335,674	+52.732%
2022-02-15	3.6900	3.7400	3.6700	3.7100	+2.204%	554,746	+50.674%
2022-02-14	3.6000	3.6700	3.5650	3.6300	+1.397%	593,367	+53.994%
2022-02-11	3.6300	3.6601	3.5700	3.5800	-1.918%	839,474	+56.145%
2022-02-10	3.6000	3.6750	3.5900	3.6500	+0.829%	760,542	+53.151%
2022-02-09	3.6000	3.6500	3.5800	3.6200	+0.836%	1,352,875	+54.420%
2022-02-08	3.5100	3.5900	3.5100	3.5900	+2.279%	526,725	+55.710%
2022-02-07	3.4100	3.5500	3.4100	3.5100	+2.332%	792,994	+59.259%
2022-02-04	3.4000	3.4500	3.3485	3.4300	+0.882%	785,631	+62.974%
2022-02-03	3.4100	3.4600	3.3700	3.4000	-1.734%	706,139	+64.412%
2022-02-02	3.4100	3.4700	3.3400	3.4600	+1.170%	619,178	+61.561%
2022-02-01	3.4050	3.4300	3.3200	3.4200	+1.484%	702,849	+63.450%
2022-01-31	3.2200	3.3700	3.2200	3.3700	+4.012%	605,460	+65.875%
2022-01-28	3.1400	3.2400	3.1100	3.2400	+2.208%	787,653	+72.531%
2022-01-27	3.2500	3.3000	3.1650	3.1700	-2.462%	678,043	+76.341%
2022-01-26	3.3200	3.3700	3.1824	3.2500	-1.813%	1,066,068	+72.000%
2022-01-25	3.3400	3.3500	3.2650	3.3100	-2.933%	610,691	+68.882%
2022-01-24	3.2500	3.4100	3.2200	3.4100	+4.281%	1,073,850	+63.930%
2022-01-21	3.3200	3.3766	3.2700	3.2700	-2.388%	796,905	+70.948%
2022-01-20	3.4300	3.4800	3.3500	3.3500	-2.047%	509,640	+66.866%
2022-01-19	3.4300	3.4900	3.4200	3.4200	-0.292%	643,472	+63.450%
2022-01-18	3.5818	3.5818	3.4300	3.4300	-3.922%	766,552	+62.974%
2022-01-14	3.5300	3.5700	3.4800	3.5700	+0.847%	532,281	+56.583%
2022-01-13	3.5800	3.5850	3.4950	3.5400	-0.562%	513,350	+57.910%
2022-01-12	3.5300	3.6200	3.4950	3.5600	+1.425%	905,722	+57.022%
2022-01-11	3.4900	3.5200	3.4499	3.5100	+0.573%	482,868	+59.259%
2022-01-10	3.4600	3.5000	3.3850	3.4900	+0.867%	470,743	+60.172%
2022-01-07	3.4300	3.4600	3.3499	3.4600	+2.367%	775,894	+61.561%
2022-01-06	3.4300	3.4500	3.3600	3.3800	-0.588%	384,499	+65.385%
2022-01-05	3.5000	3.5200	3.4000	3.4000	-2.857%	475,139	+64.412%
2022-01-04	3.5900	3.5900	3.4800	3.5000	-1.961%	481,426	+59.714%
2022-01-03	3.5700	3.6200	3.5300	3.5700	0.000%	343,324	+56.583%
2021-12-31	3.6100	3.6400	3.5400	3.5700	-0.557%	436,297	+56.583%
2021-12-30	3.5400	3.6700	3.5400	3.5900	+1.127%	561,441	+55.710%
2021-12-29	3.5800	3.5900	3.5100	3.5500	0.000%	571,472	+57.465%
2021-12-28	3.5600	3.5800	3.5100	3.5500	+0.567%	682,075	+57.465%
2021-12-27	3.5800	3.5900	3.5050	3.5300	-0.843%	376,517	+58.357%
2021-12-23	3.5200	3.5800	3.5000	3.5600	+2.006%	414,282	+57.022%
2021-12-22	3.4800	3.5100	3.4400	3.4900	-0.570%	606,116	+60.172%
2021-12-21	3.3800	3.5100	3.3400	3.5100	+4.464%	799,222	+59.259%
2021-12-20	3.2500	3.3800	3.2050	3.3600	+1.818%	819,167	+66.369%
2021-12-17	3.2600	3.3500	3.1800	3.3000	+1.227%	2,195,120	+69.394%
2021-12-16	3.2900	3.3522	3.2350	3.2600	0.000%	1,154,159	+71.472%
2021-12-15	3.1600	3.2800	3.1600	3.2600	+2.516%	835,720	+71.472%
2021-12-14	3.2000	3.2224	3.1600	3.1800	-0.935%	900,262	+75.786%
2021-12-13	3.2000	3.2350	3.1400	3.2100	-0.619%	706,347	+74.143%
2021-12-10	3.2800	3.3100	3.2100	3.2300	-1.223%	521,572	+73.065%
2021-12-09	3.3200	3.3400	3.2500	3.2700	-2.388%	772,049	+70.948%
2021-12-08	3.3400	3.3850	3.3200	3.3500	+0.299%	432,666	+66.866%
2021-12-07	3.2700	3.3800	3.2400	3.3400	+2.454%	469,977	+67.365%
2021-12-06	3.1400	3.2700	3.1300	3.2600	+3.492%	595,574	+71.472%
2021-12-03	3.2650	3.2700	3.1100	3.1500	-3.374%	680,699	+77.460%
2021-12-02	3.2100	3.2800	3.1800	3.2600	+2.516%	654,453	+71.472%
2021-12-01	3.2700	3.3200	3.1800	3.1800	-1.548%	749,979	+75.786%
2021-11-30	3.2100	3.2500	3.1600	3.2300	-0.309%	857,838	+73.065%
2021-11-29	3.3400	3.3500	3.2000	3.2400	-1.818%	642,605	+72.531%
2021-11-26	3.3700	3.4200	3.2700	3.3000	-3.509%	508,772	+69.394%
2021-11-24	3.3900	3.4400	3.3700	3.4200	+0.293%	312,794	+63.450%
2021-11-23	3.4200	3.4700	3.3800	3.4100	-0.292%	583,132	+63.930%
2021-11-22	3.5400	3.5800	3.4000	3.4200	-3.116%	828,584	+63.450%
2021-11-19	3.3900	3.5600	3.3900	3.5300	+3.824%	788,464	+58.357%
2021-11-18	3.4600	3.4900	3.3700	3.4000	-1.734%	896,272	+64.412%
2021-11-17	3.5100	3.5600	3.4300	3.4600	-2.260%	584,242	+61.561%
2021-11-16	3.5900	3.6000	3.4900	3.5400	-1.667%	843,134	+57.910%
2021-11-15	3.6300	3.6400	3.5300	3.6000	-0.552%	620,259	+55.278%
2021-11-12	3.8000	3.8000	3.6100	3.6200	-3.723%	592,511	+54.420%
2021-11-11	3.7800	3.7900	3.7450	3.7600	-0.529%	321,032	+48.670%
2021-11-10	3.8300	3.8900	3.7700	3.7800	-2.577%	429,873	+47.884%
2021-11-09	3.8000	3.9100	3.7700	3.8800	+1.042%	1,343,678	+44.072%
2021-11-08	3.8300	3.8650	3.8000	3.8400	+1.053%	470,964	+45.573%
2021-11-05	3.6600	3.8100	3.6300	3.8000	+3.825%	1,299,437	+47.105%
2021-11-04	3.8500	3.9200	3.6000	3.6600	-6.633%	1,222,276	+52.732%
2021-11-03	3.7400	3.9400	3.7200	3.9200	+5.660%	949,417	+42.602%
2021-11-02	3.8400	3.8500	3.6900	3.7100	-2.111%	799,750	+50.674%
2021-11-01	3.7500	3.8000	3.6600	3.7900	+1.337%	433,174	+47.493%
2021-10-29	3.5600	3.7500	3.5400	3.7400	+5.650%	963,921	+49.465%
2021-10-28	3.5000	3.6000	3.5000	3.5400	+1.724%	341,684	+57.910%
2021-10-27	3.5500	3.5750	3.4700	3.4800	-2.521%	465,526	+60.632%
2021-10-26	3.6800	3.6800	3.5250	3.5700	-2.989%	624,791	+56.583%
2021-10-25	3.7200	3.7450	3.6500	3.6800	-1.340%	442,058	+51.902%
2021-10-22	3.7600	3.7600	3.6900	3.7300	-0.533%	357,940	+49.866%
2021-10-21	3.6600	3.8000	3.6600	3.7500	+2.459%	747,877	+49.067%
2021-10-20	3.6000	3.6800	3.6000	3.6600	+1.667%	408,437	+52.732%
2021-10-19	3.5400	3.6100	3.5300	3.6000	+1.695%	350,434	+55.278%
2021-10-18	3.4100	3.5500	3.4001	3.5400	+2.609%	544,174	+57.910%
2021-10-15	3.4900	3.4900	3.4400	3.4500	+0.291%	596,878	+62.029%
2021-10-14	3.4400	3.4937	3.4200	3.4400	+0.292%	320,934	+62.500%
2021-10-13	3.4000	3.4700	3.4000	3.4300	+0.882%	301,879	+62.974%
2021-10-12	3.4200	3.5100	3.4000	3.4000	-3.134%	666,222	+64.412%
2021-10-11	3.4300	3.5500	3.4100	3.5100	+2.332%	424,623	+59.259%
2021-10-08	3.4700	3.4900	3.3601	3.4300	-1.437%	594,347	+62.974%
2021-10-07	3.4100	3.5400	3.4000	3.4800	+2.959%	819,047	+60.632%
2021-10-06	3.4700	3.5000	3.3300	3.3800	-3.704%	984,023	+65.385%
2021-10-05	3.5800	3.6200	3.5000	3.5100	-1.955%	521,011	+59.259%
2021-10-04	3.6700	3.7499	3.5500	3.5800	-2.186%	600,370	+56.145%
2021-10-01	3.6600	3.6800	3.5900	3.6600	+0.549%	686,333	+52.732%
2021-09-30	3.6800	3.6901	3.6300	3.6400	-0.546%	361,630	+53.571%
2021-09-29	3.6800	3.6900	3.6100	3.6600	-0.272%	257,105	+52.732%
2021-09-28	3.7800	3.7950	3.6700	3.6700	-2.910%	432,147	+52.316%
2021-09-27	3.8000	3.8250	3.7600	3.7800	-0.264%	483,846	+47.884%
2021-09-24	3.7900	3.8400	3.7700	3.7900	-1.044%	291,138	+47.493%
2021-09-23	3.7500	3.8500	3.7300	3.8300	+2.406%	750,765	+45.953%
2021-09-22	3.7100	3.7850	3.7000	3.7400	+1.081%	466,165	+49.465%
2021-09-21	3.7500	3.7510	3.6400	3.7000	+0.817%	595,671	+51.081%
2021-09-20	3.6600	3.7400	3.6300	3.6700	-1.872%	508,169	+52.316%
2021-09-17	3.6200	3.7700	3.6200	3.7400	+3.601%	1,584,389	+49.465%
2021-09-16	3.6400	3.6400	3.5500	3.6100	-1.096%	609,318	+54.848%
2021-09-15	3.6300	3.6900	3.6100	3.6500	+0.551%	435,635	+53.151%
2021-09-14	3.6800	3.7200	3.6000	3.6300	-1.090%	837,023	+53.994%
2021-09-13	3.7700	3.7900	3.6600	3.6700	-1.344%	611,943	+52.316%
2021-09-10	3.8500	3.8650	3.7200	3.7200	-2.872%	788,761	+50.269%
2021-09-09	3.8300	3.8700	3.8125	3.8300	0.000%	409,513	+45.953%
2021-09-08	3.9300	3.9600	3.8100	3.8300	-3.283%	622,993	+45.953%
2021-09-07	3.9200	3.9700	3.8400	3.9600	+1.020%	535,020	+41.162%
2021-09-03	3.9200	3.9667	3.8800	3.9200	-0.254%	436,050	+42.602%
2021-09-02	3.9100	3.9400	3.8700	3.9300	+0.512%	348,173	+42.239%
2021-09-01	3.9600	3.9700	3.8900	3.9100	-0.761%	364,087	+42.967%
2021-08-31	3.9600	3.9966	3.9000	3.9400	-0.756%	417,986	+41.878%
2021-08-30	4.0000	4.0600	3.9600	3.9700	-0.750%	436,656	+40.806%
2021-08-27	3.8700	4.0000	3.8500	4.0000	+4.167%	702,007	+39.750%
2021-08-26	3.9100	3.9200	3.8300	3.8400	-1.538%	410,437	+45.573%
2021-08-25	3.9600	3.9700	3.8700	3.9000	-1.515%	618,889	+43.333%
2021-08-24	3.9500	4.0000	3.9300	3.9600	+0.253%	369,009	+41.162%
2021-08-23	3.8400	3.9600	3.8200	3.9500	+3.133%	585,500	+41.519%
2021-08-20	3.7300	3.8700	3.6750	3.8300	+3.514%	1,152,592	+45.953%
2021-08-19	3.8500	3.8900	3.6900	3.7000	-4.639%	803,499	+51.081%
2021-08-18	3.7800	3.9900	3.7700	3.8800	+2.375%	714,685	+44.072%
2021-08-17	3.9000	3.9213	3.7700	3.7900	-3.807%	775,647	+47.493%
2021-08-16	3.9000	3.9400	3.8697	3.9400	+0.767%	413,807	+41.878%
2021-08-13	3.9300	3.9400	3.8800	3.9100	-1.263%	592,204	+42.967%
2021-08-12	3.9100	4.0100	3.9100	3.9600	-0.503%	578,658	+41.162%
2021-08-11	3.9900	3.9900	3.8800	3.9800	-0.251%	961,928	+40.452%
2021-08-10	4.1000	4.1100	3.9800	3.9900	-2.206%	808,408	+40.100%
2021-08-09	4.1200	4.1450	4.0600	4.0800	-0.488%	527,753	+37.010%
2021-08-06	4.2400	4.2600	4.0700	4.1000	-3.073%	854,106	+36.341%
2021-08-05	4.1800	4.3000	4.1700	4.2300	-0.704%	584,537	+32.151%
2021-08-04	4.3700	4.4200	4.2400	4.2600	-2.740%	798,379	+31.221%
2021-08-03	4.4800	4.4800	4.3700	4.3800	-1.573%	460,967	+27.626%
2021-08-02	4.4300	4.5000	4.3999	4.4500	+1.136%	1,010,726	+25.618%
2021-07-30	4.4300	4.4800	4.4000	4.4000	-1.124%	639,098	+27.045%
2021-07-29	4.4900	4.5001	4.4300	4.4500	-0.447%	481,690	+25.618%
2021-07-28	4.4000	4.5100	4.3800	4.4700	+2.055%	643,210	+25.056%
2021-07-27	4.3450	4.4000	4.3300	4.3800	-0.680%	329,081	+27.626%
2021-07-26	4.3950	4.4100	4.3200	4.4100	+1.379%	464,985	+26.757%
2021-07-23	4.3700	4.3750	4.2300	4.3500	+0.230%	356,953	+28.506%
2021-07-22	4.4500	4.5000	4.3200	4.3400	-2.908%	836,919	+28.802%
2021-07-21	4.4100	4.4800	4.3900	4.4700	+2.288%	459,588	+25.056%
2021-07-20	4.2400	4.4400	4.1900	4.3700	+3.800%	871,816	+27.918%
2021-07-19	4.0900	4.2450	4.0700	4.2100	+1.446%	637,268	+32.779%
2021-07-16	4.2100	4.3400	4.1300	4.1500	+0.728%	814,388	+34.699%
2021-07-15	4.2700	4.2700	4.0607	4.1200	-3.513%	1,269,147	+35.680%
2021-07-14	4.4300	4.4300	4.2300	4.2700	-2.733%	624,718	+30.913%
2021-07-13	4.4800	4.4900	4.3700	4.3900	-2.009%	452,615	+27.335%
2021-07-12	4.4050	4.4900	4.3400	4.4800	+1.129%	426,534	+24.777%
2021-07-09	4.3500	4.4500	4.3200	4.4300	+3.023%	583,965	+26.185%
2021-07-08	4.2700	4.3500	4.2000	4.3000	-2.162%	744,663	+30.000%
2021-07-07	4.5600	4.5600	4.3350	4.3950	-4.248%	788,137	+27.190%
2021-07-06	4.5000	4.6300	4.4581	4.5900	+2.455%	1,071,597	+21.786%
2021-07-02	4.4100	4.5000	4.3600	4.4800	+2.283%	880,393	+24.777%
2021-07-01	4.3600	4.4300	4.3300	4.3800	+0.459%	518,850	+27.626%
2021-06-30	4.3500	4.4250	4.2500	4.3600	+0.461%	853,564	+28.211%
2021-06-29	4.3000	4.3500	4.2600	4.3400	+1.402%	512,567	+28.802%
2021-06-28	4.3500	4.4300	4.2000	4.2800	-1.382%	625,487	+30.607%
2021-06-25	4.4000	4.4300	4.3300	4.3400	-1.139%	1,848,348	+28.802%
2021-06-24	4.3600	4.4000	4.3400	4.3900	+1.152%	501,940	+27.335%
2021-06-23	4.3700	4.3800	4.2800	4.3400	-0.230%	628,218	+28.802%
2021-06-22	4.1900	4.3850	4.1200	4.3500	+3.325%	982,062	+28.506%
2021-06-21	4.1900	4.2200	4.1000	4.2100	+1.937%	758,822	+32.779%
2021-06-18	4.1300	4.2600	4.0700	4.1300	-1.432%	3,263,291	+35.351%
2021-06-17	4.1500	4.2100	4.1400	4.1900	0.000%	794,553	+33.413%
2021-06-16	4.1100	4.2000	4.0700	4.1900	+1.208%	685,320	+33.413%
2021-06-15	4.2200	4.2299	4.1100	4.1400	-2.128%	859,252	+35.024%
2021-06-14	4.4500	4.4500	4.1800	4.2300	-4.944%	1,555,757	+32.151%
2021-06-11	4.4400	4.4600	4.3800	4.4500	+0.679%	810,759	+25.618%
2021-06-10	4.4500	4.4900	4.4100	4.4200	-0.226%	698,920	+26.471%
2021-06-09	4.4000	4.4721	4.3900	4.4300	+0.911%	1,013,764	+26.185%
2021-06-08	4.4200	4.4500	4.3210	4.3900	-0.227%	936,896	+27.335%
2021-06-07	4.1400	4.4000	4.1101	4.4000	+6.796%	1,749,317	+27.045%
2021-06-04	4.0800	4.1600	4.0500	4.1200	+1.478%	834,022	+35.680%
2021-06-03	4.0900	4.0900	4.0050	4.0600	-0.976%	871,098	+37.685%
2021-06-02	4.1400	4.1550	4.0600	4.1000	-0.485%	1,492,918	+36.341%
2021-06-01	3.9900	4.1600	3.9600	4.1200	+3.778%	1,512,430	+35.680%
2021-05-28	4.0700	4.0900	3.9700	3.9700	-2.457%	1,408,342	+40.806%
2021-05-27	4.0700	4.0700	3.9950	4.0700	+0.743%	1,141,322	+37.346%
2021-05-26	4.0100	4.0500	3.9700	4.0400	+0.748%	508,321	+38.366%
2021-05-25	4.1200	4.1200	4.0000	4.0100	-1.716%	1,034,548	+39.401%
2021-05-24	4.1200	4.1500	4.0400	4.0800	0.000%	637,454	+37.010%
2021-05-21	4.1200	4.1600	4.0800	4.0800	0.000%	685,696	+37.010%
2021-05-20	4.0000	4.0800	3.9550	4.0800	+2.256%	544,076	+37.010%
2021-05-19	4.0100	4.0300	3.9100	3.9900	-2.206%	594,413	+40.100%
2021-05-18	4.0600	4.1200	4.0400	4.0800	+0.990%	632,068	+37.010%
2021-05-17	3.9700	4.0400	3.9210	4.0400	+1.000%	433,894	+38.366%
2021-05-14	3.8200	4.0000	3.8100	4.0000	+4.987%	716,688	+39.750%
2021-05-13	3.7700	3.8400	3.7300	3.8100	+1.061%	709,524	+46.719%
2021-05-12	3.8500	3.9000	3.7700	3.7700	-2.584%	573,840	+48.276%
2021-05-11	3.7500	3.9400	3.6900	3.8700	+1.842%	733,898	+44.444%
2021-05-10	3.8500	3.8700	3.7400	3.8000	-0.783%	895,836	+47.105%
2021-05-07	3.5700	3.8600	3.5700	3.8300	+6.389%	1,115,519	+45.953%
2021-05-06	3.8100	3.9000	3.5600	3.6000	-5.013%	992,289	+55.278%
2021-05-05	3.8200	3.8300	3.7500	3.7900	+1.067%	731,155	+47.493%
2021-05-04	3.8300	3.8400	3.6800	3.7500	-3.101%	710,155	+49.067%
2021-05-03	3.8000	3.9000	3.8000	3.8700	+2.111%	521,224	+44.444%
2021-04-30	3.8000	3.9000	3.7900	3.7900	-1.813%	623,649	+47.493%
2021-04-29	3.9100	3.9200	3.8200	3.8600	-0.771%	464,472	+44.819%
2021-04-28	3.8600	3.9000	3.8150	3.8900	+0.517%	399,736	+43.702%
2021-04-27	3.9900	4.0100	3.8700	3.8700	-3.491%	659,908	+44.444%
2021-04-26	4.0000	4.0300	3.9450	4.0100	+1.263%	454,616	+39.401%
2021-04-23	3.9800	4.0300	3.9400	3.9600	+0.253%	629,458	+41.162%
2021-04-22	3.9300	4.0500	3.8800	3.9500	+0.765%	730,642	+41.519%
2021-04-21	3.8400	3.9300	3.7789	3.9200	+2.083%	609,452	+42.602%
2021-04-20	3.9100	3.9300	3.8100	3.8400	-1.665%	535,195	+45.573%
2021-04-19	4.0000	4.0000	3.8500	3.9050	-2.618%	788,004	+43.150%
2021-04-16	4.1600	4.1600	3.9700	4.0100	-2.906%	734,641	+39.401%
2021-04-15	4.1000	4.1700	4.0900	4.1300	+1.724%	509,307	+35.351%
2021-04-14	4.0400	4.1700	4.0000	4.0600	+0.495%	1,730,227	+37.685%
2021-04-13	4.0900	4.1000	4.0200	4.0400	-0.737%	356,775	+38.366%
2021-04-12	4.1000	4.1000	4.0300	4.0700	-0.732%	485,520	+37.346%
2021-04-09	4.1400	4.1400	4.0500	4.1000	-0.485%	653,661	+36.341%
2021-04-08	4.1200	4.1900	4.0800	4.1200	+0.488%	517,550	+35.680%
2021-04-07	4.1700	4.2100	4.0700	4.1000	-1.442%	707,373	+36.341%
2021-04-06	4.2200	4.2700	4.1450	4.1600	-1.188%	780,689	+34.375%
2021-04-05	4.1800	4.2400	4.1300	4.2100	+1.937%	567,119	+32.779%
2021-04-01	4.1200	4.2200	4.1200	4.1300	+0.487%	438,141	+35.351%
2021-03-31	4.0500	4.1600	4.0500	4.1100	+1.985%	1,011,244	+36.010%
2021-03-30	3.9700	4.0800	3.9020	4.0300	+1.511%	760,365	+38.710%
2021-03-29	4.0400	4.0600	3.9500	3.9700	-1.733%	969,775	+40.806%
2021-03-26	4.0700	4.1300	3.9500	4.0400	-0.247%	867,548	+38.366%
2021-03-25	3.9300	4.0800	3.9300	4.0500	+1.250%	1,147,259	+38.025%
2021-03-24	4.1800	4.2200	3.9850	4.0000	-3.846%	894,816	+39.750%
2021-03-23	4.2200	4.2300	4.1000	4.1600	-2.118%	1,009,427	+34.375%
2021-03-22	4.3676	4.3676	4.2100	4.2500	-2.074%	559,281	+31.529%
2021-03-19	4.2500	4.3700	4.2200	4.3400	+1.878%	2,355,154	+28.802%
2021-03-18	4.3600	4.4700	4.2400	4.2600	-2.517%	1,078,193	+31.221%
2021-03-17	4.3300	4.4300	4.2800	4.3700	+0.691%	706,569	+27.918%
2021-03-16	4.3800	4.4650	4.3100	4.3400	-0.686%	1,009,960	+28.802%
2021-03-15	4.4900	4.5382	4.3500	4.3700	-3.744%	1,143,360	+27.918%
2021-03-12	4.4000	4.5400	4.3400	4.5400	+2.948%	1,340,007	+23.128%
2021-03-11	4.2400	4.4100	4.2200	4.4100	+5.251%	1,082,674	+26.757%
2021-03-10	4.2500	4.3400	4.1700	4.1900	+0.480%	1,004,137	+33.413%
2021-03-09	4.0400	4.2600	4.0250	4.1700	+3.990%	1,293,178	+34.053%
2021-03-08	4.1600	4.1800	3.9700	4.0100	-3.373%	1,306,608	+39.401%
2021-03-05	4.1000	4.1600	3.8850	4.1500	+2.217%	2,157,579	+34.699%
2021-03-04	4.2600	4.2900	3.9600	4.0600	-4.918%	2,325,880	+37.685%
2021-03-03	4.0600	4.3900	4.0600	4.2700	+5.172%	2,843,882	+30.913%
2021-03-02	4.5400	4.5400	4.0000	4.0600	-9.778%	3,103,581	+37.685%
2021-03-01	4.2900	4.5100	4.2855	4.5000	+5.882%	1,260,612	+24.222%
2021-02-26	4.5200	4.5400	4.2500	4.2500	-4.922%	1,890,087	+31.529%
2021-02-25	4.4400	4.5100	4.4000	4.4700	-0.223%	1,598,010	+25.056%
2021-02-24	4.4700	4.5600	4.4400	4.4800	+0.901%	1,340,252	+24.777%
2021-02-23	4.7400	4.7550	4.3750	4.4400	-7.113%	2,751,468	+25.901%
2021-02-22	4.7700	4.8100	4.7000	4.7800	-1.035%	1,431,420	+16.946%
2021-02-19	4.8800	4.9200	4.7700	4.8300	-0.412%	1,475,565	+15.735%
2021-02-18	4.7200	5.0700	4.6300	4.8500	+2.537%	4,508,167	+15.258%
2021-02-17	4.5200	4.7600	4.5200	4.7300	+3.728%	1,257,513	+18.182%
2021-02-16	4.5500	4.6200	4.4800	4.5600	+0.662%	1,204,958	+22.588%
2021-02-12	4.6100	4.6300	4.5000	4.5300	-2.371%	1,284,711	+23.400%
2021-02-11	4.6900	4.7000	4.5600	4.6400	-1.066%	1,023,720	+20.474%
2021-02-10	4.7500	4.7600	4.6000	4.6900	-0.425%	937,020	+19.190%
2021-02-09	4.7500	4.7500	4.6600	4.7100	0.000%	945,116	+18.684%
2021-02-08	4.7400	4.7700	4.6700	4.7100	+0.641%	1,045,760	+18.684%
2021-02-05	4.6000	4.7100	4.6000	4.6800	+2.407%	1,269,843	+19.444%
2021-02-04	4.5000	4.5999	4.4600	4.5700	+2.466%	1,068,255	+22.319%
2021-02-03	4.5000	4.5900	4.4500	4.4600	-1.327%	684,892	+25.336%
2021-02-02	4.4100	4.5300	4.3701	4.5200	+4.147%	1,487,334	+23.673%
2021-02-01	4.4300	4.4300	4.2400	4.3400	-0.913%	919,928	+28.802%
2021-01-29	4.4000	4.5400	4.3100	4.3800	-0.228%	1,209,982	+27.626%
2021-01-28	4.4300	4.5000	4.3300	4.3900	-1.126%	964,453	+27.335%
2021-01-27	4.4700	4.5900	4.3950	4.4400	-2.203%	1,216,321	+25.901%
2021-01-26	4.5900	4.6200	4.5000	4.5400	-0.548%	971,255	+23.128%
2021-01-25	4.6000	4.6500	4.4618	4.5650	+0.110%	1,440,758	+22.453%
2021-01-22	4.2500	4.5700	4.2300	4.5600	+6.294%	1,482,483	+22.588%
2021-01-21	4.2900	4.3400	4.1935	4.2900	-0.116%	958,823	+30.303%
2021-01-20	4.3300	4.4200	4.2400	4.2950	-1.491%	950,885	+30.151%
2021-01-19	4.3500	4.4000	4.3000	4.3600	+1.869%	990,175	+28.211%
2021-01-15	4.3400	4.4218	4.2700	4.2800	-1.382%	1,047,748	+30.607%
2021-01-14	4.2400	4.5200	4.2400	4.3400	+3.828%	1,966,873	+28.802%
2021-01-13	4.2700	4.2900	4.1600	4.1800	-2.564%	1,278,385	+33.732%
2021-01-12	4.0100	4.3350	4.0100	4.2900	+6.188%	1,827,191	+30.303%
2021-01-11	3.9900	4.1700	3.9900	4.0400	+1.508%	2,047,621	+38.366%
2021-01-08	3.9500	3.9800	3.8300	3.9800	+0.759%	1,851,004	+40.452%
2021-01-07	3.8900	3.9700	3.8500	3.9500	+2.597%	714,509	+41.519%
2021-01-06	3.7900	3.9000	3.7900	3.8500	+0.917%	1,276,509	+45.195%
2021-01-05	3.9000	3.9400	3.7800	3.8150	-1.928%	1,273,463	+46.527%
2021-01-04	4.0400	4.0700	3.8700	3.8900	-2.506%	1,181,537	+43.702%
2020-12-31	4.0600	4.0600	3.9500	3.9900	-0.993%	812,149	+40.100%
2020-12-30	3.9500	4.0300	3.9300	4.0300	+2.545%	880,846	+38.710%
2020-12-29	3.9300	3.9650	3.8600	3.9300	+0.769%	818,963	+42.239%
2020-12-28	3.9760	4.1100	3.8850	3.9000	+2.902%	1,317,268	+43.333%
2020-12-24	3.7800	3.8000	3.7200	3.7900	+0.265%	277,704	+47.493%
2020-12-23	3.7800	3.7800	3.6900	3.7800	+0.800%	824,271	+47.884%
2020-12-22	3.9100	3.9900	3.7300	3.7500	-1.832%	1,031,910	+49.067%
2020-12-21	3.7500	3.8700	3.6900	3.8200	-1.292%	1,411,864	+46.335%
2020-12-18	4.0100	4.0824	3.8400	3.8700	-3.008%	2,489,128	+44.444%
2020-12-17	3.9400	4.2000	3.8900	3.9900	+2.046%	3,237,445	+40.100%
2020-12-16	3.9100	3.9400	3.8400	3.9100	+0.256%	1,437,700	+42.967%
2020-12-15	3.7700	3.9355	3.7462	3.9000	+4.418%	1,454,023	+43.333%
2020-12-14	3.4900	3.8151	3.4600	3.7350	+8.892%	1,980,346	+49.665%
2020-12-11	3.4346	3.5600	3.4250	3.4300	-0.867%	2,281,071	+62.974%
2020-12-10	3.3700	3.4700	3.3289	3.4600	+2.671%	1,024,814	+61.561%
2020-12-09	3.4200	3.4859	3.3400	3.3700	-2.035%	1,490,181	+65.875%
2020-12-08	3.2700	3.4600	3.2700	3.4400	+4.242%	933,588	+62.500%
2020-12-07	3.3800	3.3800	3.2600	3.3000	-1.198%	850,335	+69.394%
2020-12-04	3.2700	3.4000	3.2700	3.3400	+2.454%	1,024,311	+67.365%
2020-12-03	3.2600	3.2900	3.2100	3.2600	+3.822%	802,938	+71.472%

.dark-mode .zrlzHG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zrlzHG{ color: #333333; background-color: white; border: 2px solid #333333; }ATRSAntares Pharma, Inc.stock NASDAQ

ATRS
Antares Pharma, Inc.
stock NASDAQ