Antares Pharma Inc. (ATRS)
NASDAQ: ATRS
· Real-Time Price · USD
5.59
0.01 (0.18%)
At close: Apr 24, 2025, 3:47 PM
ATRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2022 | 5.58 | 5.60 | 5.58 | 5.59 | 5.59 | 0.00% | 2,707,496 |
| May 20, 2022 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 0.18% | 1,763,417 |
| May 19, 2022 | 5.58 | 5.59 | 5.58 | 5.58 | 5.58 | 0.00% | 2,613,524 |
| May 18, 2022 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 0.00% | 1,352,175 |
| May 17, 2022 | 5.58 | 5.58 | 5.57 | 5.58 | 5.58 | 0.18% | 1,414,387 |
| May 16, 2022 | 5.57 | 5.58 | 5.57 | 5.57 | 5.57 | 0.00% | 1,583,704 |
| May 13, 2022 | 5.56 | 5.58 | 5.56 | 5.57 | 5.57 | 0.00% | 1,831,155 |
| May 12, 2022 | 5.57 | 5.58 | 5.54 | 5.57 | 5.57 | 0.18% | 7,111,057 |
| May 11, 2022 | 5.56 | 5.57 | 5.56 | 5.56 | 5.56 | 0.00% | 3,336,444 |
| May 10, 2022 | 5.57 | 5.57 | 5.55 | 5.56 | 5.56 | 0.00% | 3,244,756 |
| May 9, 2022 | 5.56 | 5.57 | 5.56 | 5.56 | 5.56 | 0.00% | 2,642,336 |
| May 6, 2022 | 5.57 | 5.58 | 5.56 | 5.56 | 5.56 | 0.00% | 2,332,785 |
| May 5, 2022 | 5.58 | 5.59 | 5.56 | 5.56 | 5.56 | -0.54% | 4,898,624 |
| May 4, 2022 | 5.59 | 5.59 | 5.57 | 5.59 | 5.59 | 0.00% | 3,301,752 |
| May 3, 2022 | 5.58 | 5.59 | 5.57 | 5.59 | 5.59 | 0.00% | 3,273,315 |
| May 2, 2022 | 5.56 | 5.59 | 5.56 | 5.59 | 5.59 | 0.54% | 6,497,357 |
| Apr 29, 2022 | 5.56 | 5.57 | 5.56 | 5.56 | 5.57 | 0.00% | 6,489,257 |
| Apr 28, 2022 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | -0.18% | 5,891,350 |
| Apr 27, 2022 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | 0.18% | 6,965,238 |
| Apr 26, 2022 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | 0.00% | 8,455,411 |