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 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%)
Feb 01, 2017 2.200 2.260 2.150 2.230 712,720 +0.03(+1.36%)
Jan 31, 2017 2.210 2.230 2.120 2.200 1,093,665 +0.00(+0.00%)
Jan 30, 2017 1.950 2.220 1.870 2.200 2,552,979 +0.26(+13.40%)
Jan 27, 2017 1.970 1.970 1.830 1.940 1,234,941 -0.04(-2.02%)
Jan 26, 2017 2.030 2.060 1.930 1.980 1,003,961 -0.06(-2.94%)
Jan 25, 2017 2.050 2.111 2.000 2.040 788,778 -0.01(-0.49%)
Jan 24, 2017 2.080 2.115 2.040 2.050 348,603 -0.04(-1.91%)
Jan 23, 2017 2.100 2.140 2.065 2.090 363,721 -0.03(-1.42%)
Jan 20, 2017 2.100 2.140 2.060 2.120 586,553 +0.02(+0.95%)
Jan 19, 2017 2.130 2.150 2.060 2.100 707,831 -0.04(-1.87%)
Jan 18, 2017 2.150 2.160 2.060 2.140 693,612 -0.01(-0.47%)
Jan 17, 2017 2.060 2.160 1.990 2.150 901,844 +0.06(+2.87%)
Jan 13, 2017 2.090 2.090 2.090 0 -0.11(-5.00%)
Jan 12, 2017 2.300 2.300 2.190 2.200 1,045,290 -0.08(-3.51%)
Jan 11, 2017 2.250 2.320 2.180 2.280 1,834,912 +0.03(+1.33%)
Jan 10, 2017 2.290 2.300 2.231 2.250 856,063 -0.03(-1.32%)
Jan 09, 2017 2.320 2.320 2.220 2.280 756,511 -0.02(-0.87%)
Jan 06, 2017 2.300 2.350 2.270 2.300 999,104 -0.01(-0.43%)
Jan 05, 2017 2.310 2.340 2.250 2.310 730,023 -0.02(-0.86%)
Jan 04, 2017 2.320 2.360 2.290 2.330 1,317,179 +0.02(+0.87%)
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.