Antares Pharma Inc (ATRS) Historical Stock Data
5.59 ↑0.00 (0.00%)
As of May 23, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ATRS is down -0.18% a day on average. There have been 21 days where Antares Pharma Inc closed green and 9 days where ATRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 5.58 | 5.59 | ↑$0.01 (0.18%) | 5.58 | 5.60 | 2.68M |
| 2022-05-20 | 5.59 | 5.59 | ↑$0.00 (0.09%) | 5.58 | 5.59 | 1.76M |
| 2022-05-19 | 5.58 | 5.58 | ↑$0.00 (0.00%) | 5.58 | 5.59 | 2.54M |
| 2022-05-18 | 5.57 | 5.58 | ↑$0.01 (0.18%) | 5.57 | 5.58 | 1.32M |
| 2022-05-17 | 5.58 | 5.58 | ↑$0.00 (0.00%) | 5.57 | 5.58 | 1.41M |
| 2022-05-16 | 5.57 | 5.57 | ↑$0.00 (0.00%) | 5.57 | 5.58 | 1.57M |
| 2022-05-13 | 5.56 | 5.57 | ↑$0.01 (0.18%) | 5.56 | 5.58 | 1.80M |
| 2022-05-12 | 5.57 | 5.57 | ↑$0.00 (0.00%) | 5.54 | 5.58 | 7.10M |
| 2022-05-11 | 5.56 | 5.56 | ↑$0.00 (0.00%) | 5.56 | 5.57 | 3.33M |
| 2022-05-10 | 5.57 | 5.56 | ↓$0.01 (-0.18%) | 5.55 | 5.57 | 3.22M |
| 2022-05-09 | 5.56 | 5.56 | ↑$0.00 (0.00%) | 5.56 | 5.57 | 2.62M |
| 2022-05-06 | 5.57 | 5.56 | ↓$0.01 (-0.18%) | 5.56 | 5.58 | 2.31M |
| 2022-05-05 | 5.58 | 5.56 | ↓$0.02 (-0.36%) | 5.56 | 5.59 | 4.01M |
| 2022-05-04 | 5.59 | 5.59 | ↑$0.00 (0.00%) | 5.57 | 5.59 | 3.09M |
| 2022-05-03 | 5.58 | 5.59 | ↑$0.01 (0.18%) | 5.57 | 5.59 | 3.04M |
| 2022-05-02 | 5.56 | 5.59 | ↑$0.03 (0.54%) | 5.56 | 5.59 | 6.50M |
| 2022-04-29 | 5.56 | 5.57 | ↑$0.01 (0.09%) | 5.56 | 5.57 | 5.24M |
| 2022-04-28 | 5.57 | 5.56 | ↓$0.01 (-0.18%) | 5.56 | 5.57 | 5.89M |
| 2022-04-27 | 5.56 | 5.57 | ↑$0.01 (0.18%) | 5.56 | 5.57 | 6.88M |
| 2022-04-26 | 5.57 | 5.56 | ↓$0.01 (-0.18%) | 5.56 | 5.57 | 8.45M |
| 2022-04-25 | 5.56 | 5.56 | ↑$0.00 (0.00%) | 5.56 | 5.57 | 3.25M |
| 2022-04-22 | 5.57 | 5.57 | ↑$0.00 (0.00%) | 5.55 | 5.57 | 13.65M |
| 2022-04-21 | 5.57 | 5.57 | ↑$0.00 (0.00%) | 5.56 | 5.57 | 7.91M |
| 2022-04-20 | 5.57 | 5.56 | ↓$0.01 (-0.18%) | 5.56 | 5.57 | 9.39M |
| 2022-04-19 | 5.56 | 5.56 | ↑$0.00 (0.00%) | 5.56 | 5.58 | 8.56M |
| 2022-04-18 | 5.56 | 5.57 | ↑$0.01 (0.18%) | 5.55 | 5.57 | 9.22M |
| 2022-04-14 | 5.57 | 5.56 | ↓$0.01 (-0.09%) | 5.55 | 5.58 | 20.79M |
| 2022-04-13 | 5.56 | 5.58 | ↑$0.03 (0.45%) | 5.55 | 5.59 | 117.25M |
| 2022-04-12 | 3.80 | 3.74 | ↓$0.06 (-1.58%) | 3.72 | 3.82 | 565.22K |
| 2022-04-11 | 3.94 | 3.75 | ↓$0.19 (-4.82%) | 3.75 | 3.94 | 872.38K |
Create an account or log in to view more rows.
$ATRS might get a sell off today
$ATRS the market is selling off
$ATRS today feels different to the moon
$ATRS it begins tomorrow
$ATRS let’s ride
$ATRS wow! I sold too early
$ATRS Like if the Hedgies are fucked
$ATRS im in.
$ATRS Green by EOD guarentee
$ATRS I don't know shit
but I know I'm holdin till I at least triple up