Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Mar 29, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 28, 2018 2.120 2.210 2.000 2.200 2,509,805 +0.07(+3.29%)
Mar 27, 2018 2.470 2.470 2.120 2.130 3,094,756 -0.08(-3.62%)
Mar 26, 2018 2.240 2.250 2.140 2.210 789,802 +0.01(+0.45%)
Mar 23, 2018 2.220 2.280 2.200 2.200 852,433 -0.04(-1.79%)
Mar 22, 2018 2.230 2.320 2.215 2.240 1,100,789 -0.02(-0.88%)
Mar 21, 2018 2.240 2.290 2.220 2.260 872,151 +0.01(+0.44%)
Mar 20, 2018 2.320 2.420 2.210 2.250 1,211,988 -0.07(-3.02%)
Mar 19, 2018 2.410 2.460 2.280 2.320 1,486,587 -0.11(-4.53%)
Mar 16, 2018 2.450 2.460 2.340 2.430 1,558,181 -0.05(-2.02%)
Mar 15, 2018 2.610 2.660 2.470 2.480 2,055,657 -0.12(-4.62%)
Mar 14, 2018 2.670 2.703 2.510 2.600 2,098,081 -0.05(-2.07%)
Mar 13, 2018 2.650 2.780 2.600 2.655 1,152,903 -0.12(-4.50%)
Mar 12, 2018 2.790 2.810 2.500 2.780 1,729,269 -0.01(-0.36%)
Mar 09, 2018 2.790 2.950 2.755 2.790 2,956,905 +0.04(+1.45%)
Mar 08, 2018 2.500 2.775 2.480 2.750 2,125,710 +0.27(+10.89%)
Mar 07, 2018 2.400 2.490 2.380 2.480 2,084,446 +0.07(+2.90%)
Mar 06, 2018 2.320 2.430 2.280 2.410 1,381,483 +0.12(+5.24%)
Mar 05, 2018 2.180 2.300 2.170 2.290 1,268,782 +0.10(+4.57%)
Mar 02, 2018 2.150 2.190 2.140 2.190 784,934 +0.02(+0.92%)
Mar 01, 2018 2.220 2.220 2.120 2.170 966,737 -0.03(-1.36%)
Feb 28, 2018 2.270 2.290 2.195 2.200 1,182,517 -0.05(-2.22%)
Feb 27, 2018 2.300 2.335 2.240 2.250 956,389 -0.05(-2.17%)
Feb 26, 2018 2.350 2.350 2.230 2.300 963,236 -0.05(-2.13%)
Feb 23, 2018 2.210 2.360 2.180 2.350 1,085,600 +0.15(+6.82%)
Feb 22, 2018 2.250 2.260 2.160 2.200 821,076 -0.03(-1.35%)
Feb 21, 2018 2.190 2.270 2.180 2.230 1,145,266 +0.02(+0.90%)
Feb 20, 2018 2.370 2.390 2.210 2.210 1,848,144 -0.18(-7.53%)
Feb 16, 2018 2.390 2.390 2.390 0 +0.04(+1.70%)
Feb 15, 2018 2.240 2.370 2.110 2.350 7,027,358 +0.37(+18.69%)
Feb 14, 2018 1.990 2.020 1.960 1.980 1,141,482 -0.03(-1.49%)
Feb 13, 2018 1.990 2.050 1.971 2.010 1,428,755 +0.01(+0.50%)
Feb 12, 2018 2.060 2.070 1.970 2.000 1,764,798 -0.06(-2.91%)
Feb 09, 2018 1.990 2.090 1.900 2.060 1,565,949 +0.10(+5.10%)
Feb 08, 2018 2.040 1.930 1.960 1,475,137 -0.08(-3.92%)
Feb 07, 2018 2.040 2.060 1.994 2.040 1,468,709 -0.02(-0.97%)
Feb 06, 2018 1.880 2.090 1.850 2.060 1,529,594 +0.10(+5.10%)
Feb 05, 2018 1.980 1.990 1.941 1.960 989,666 -0.04(-2.00%)
Feb 02, 2018 2.070 2.079 1.920 2.000 1,217,779 -0.09(-4.31%)
Feb 01, 2018 2.080 2.110 2.020 2.090 562,148 +0.00(+0.00%)
Jan 31, 2018 2.240 2.260 2.060 2.090 1,356,919 -0.17(-7.52%)
Jan 30, 2018 2.280 2.300 2.240 2.260 582,074 -0.07(-3.00%)
Jan 29, 2018 2.260 2.340 2.230 2.330 939,067 +0.07(+3.10%)
Jan 26, 2018 2.300 2.310 2.220 2.260 812,272 -0.04(-1.74%)
Jan 25, 2018 2.240 2.300 2.210 2.300 459,965 +0.06(+2.68%)
Jan 24, 2018 2.260 2.260 2.190 2.240 777,445 +0.00(+0.00%)
Jan 23, 2018 2.250 2.270 2.210 2.240 465,565 -0.01(-0.44%)
Jan 22, 2018 2.230 2.260 2.200 2.250 684,557 +0.00(+0.00%)
Jan 19, 2018 2.170 2.250 2.150 2.250 717,477 +0.05(+2.27%)
Jan 18, 2018 2.200 2.230 2.141 2.200 682,607 -0.03(-1.35%)
Jan 17, 2018 2.250 2.270 2.210 2.230 977,974 +0.01(+0.45%)
Jan 16, 2018 2.290 2.370 2.200 2.220 1,258,141 -0.06(-2.63%)
Jan 12, 2018 2.280 2.280 2.280 0 -0.01(-0.44%)
Jan 11, 2018 2.190 2.300 2.160 2.290 1,084,703 +0.11(+5.05%)
Jan 10, 2018 2.160 2.190 2.120 2.180 811,670 +0.00(+0.00%)
Jan 09, 2018 2.140 2.230 2.130 2.180 1,164,309 +0.04(+1.87%)
Jan 08, 2018 2.190 2.240 2.120 2.140 721,442 -0.08(-3.60%)
Jan 05, 2018 2.200 2.240 2.160 2.220 930,051 +0.02(+0.91%)
Jan 04, 2018 2.250 2.270 2.150 2.200 1,085,728 -0.02(-0.90%)
Jan 03, 2018 2.070 2.240 2.060 2.220 1,917,015 +0.15(+7.25%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.