| ANTARES PHARMA, Inc. Add to My Watchlist | (AMEX: AIS) |
| ANTARES PHARMA | 1.12 | +0.00 (+0.01%) | 140,268 |
| Historical Data for AIS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.13 | 1.15 | 1.10 | 140,268 | 1.12 | +0.00 +0.01% |
| 02/08/10 | 1.11 | 1.15 | 1.10 | 145,414 | 1.12 | -0.00 -0.01% |
| 02/05/10 | 1.10 | 1.13 | 1.10 | 215,173 | 1.12 | +0.01 +0.90% |
| 02/04/10 | 1.17 | 1.19 | 1.10 | 335,847 | 1.11 | -0.08 -6.72% |
| 02/03/10 | 1.18 | 1.19 | 1.16 | 101,560 | 1.19 | 0.00 0.00% |
| 02/02/10 | 1.16 | 1.25 | 1.14 | 850,653 | 1.19 | +0.02 +1.71% |
| 02/01/10 | 1.18 | 1.20 | 1.14 | 237,603 | 1.17 | +0.02 +1.74% |
| 01/29/10 | 1.18 | 1.19 | 1.13 | 240,422 | 1.15 | -0.04 -3.36% |
| 01/28/10 | 1.15 | 1.19 | 1.12 | 181,479 | 1.19 | +0.05 +4.39% |
| 01/27/10 | 1.20 | 1.20 | 1.13 | 48,298 | 1.14 | -0.04 -3.39% |
| 01/26/10 | 1.13 | 1.18 | 1.13 | 73,721 | 1.18 | +0.05 +4.42% |
| 01/25/10 | 1.22 | 1.22 | 1.13 | 250,029 | 1.13 | -0.04 -3.42% |
| 01/22/10 | 1.21 | 1.23 | 1.11 | 683,440 | 1.17 | -0.05 -4.10% |
| 01/21/10 | 1.21 | 1.25 | 1.19 | 240,490 | 1.22 | -0.01 -0.81% |
| 01/20/10 | 1.20 | 1.24 | 1.18 | 142,680 | 1.23 | 0.00 0.00% |
| 01/19/10 | 1.25 | 1.25 | 1.20 | 333,604 | 1.23 | 0.00 0.00% |
| 01/18/10 | 1.23 | 1.23 | 1.23 | 0 | 1.23 | 0.00 0.00% |
| 01/15/10 | 1.22 | 1.25 | 1.19 | 256,420 | 1.23 | -0.01 -0.81% |
| 01/14/10 | 1.20 | 1.27 | 1.18 | 388,123 | 1.24 | 0.00 0.00% |
| 01/13/10 | 1.28 | 1.28 | 1.21 | 379,031 | 1.24 | 0.00 0.00% |
| 01/12/10 | 1.29 | 1.29 | 1.23 | 546,191 | 1.24 | -0.03 -2.36% |
| 01/11/10 | 1.33 | 1.35 | 1.23 | 1,258,595 | 1.27 | +0.05 +4.10% |
| 01/08/10 | 1.17 | 1.28 | 1.07 | 2,210,712 | 1.22 | +0.11 +9.91% |
| 01/07/10 | 1.16 | 1.16 | 1.11 | 378,589 | 1.11 | -0.05 -4.31% |
| 01/06/10 | 1.15 | 1.17 | 1.15 | 421,912 | 1.16 | -0.01 -0.85% |
| 01/05/10 | 1.17 | 1.17 | 1.14 | 255,015 | 1.17 | 0.00 0.00% |
| 01/04/10 | 1.13 | 1.17 | 1.11 | 569,555 | 1.17 | +0.03 +2.63% |
| 01/01/10 | 1.14 | 1.14 | 1.14 | 0 | 1.14 | 0.00 0.00% |
| 12/31/09 | 1.10 | 1.14 | 1.09 | 368,036 | 1.14 | +0.05 +4.59% |
| 12/30/09 | 1.06 | 1.10 | 1.06 | 175,250 | 1.09 | +0.01 +0.94% |
| 12/29/09 | 1.10 | 1.10 | 1.07 | 149,290 | 1.08 | -0.01 -0.93% |
| 12/28/09 | 1.09 | 1.11 | 1.08 | 199,451 | 1.09 | -0.01 -0.91% |
| 12/25/09 | 1.11 | 1.11 | 1.09 | 28,683 | 1.10 | 0.00 0.00% |
| 12/24/09 | 1.11 | 1.11 | 1.09 | 28,683 | 1.10 | +0.01 +0.92% |
| 12/23/09 | 1.06 | 1.10 | 1.06 | 89,163 | 1.09 | +0.01 +0.93% |
| 12/22/09 | 1.09 | 1.09 | 1.06 | 94,940 | 1.08 | 0.00 0.00% |
| 12/21/09 | 1.08 | 1.11 | 1.06 | 330,383 | 1.08 | 0.00 0.00% |
| 12/18/09 | 1.09 | 1.12 | 1.05 | 566,483 | 1.08 | +0.01 +0.93% |
| 12/17/09 | 1.06 | 1.09 | 1.06 | 79,549 | 1.07 | -0.02 -1.83% |
| 12/16/09 | 1.07 | 1.09 | 1.06 | 156,483 | 1.09 | +0.01 +0.93% |
| 12/15/09 | 1.05 | 1.09 | 1.05 | 398,502 | 1.08 | +0.01 +0.93% |
| 12/14/09 | 1.07 | 1.08 | 1.03 | 319,772 | 1.07 | 0.00 0.00% |
| 12/11/09 | 1.10 | 1.10 | 1.05 | 288,667 | 1.07 | -0.03 -2.73% |
| 12/10/09 | 1.08 | 1.10 | 1.07 | 119,541 | 1.10 | +0.02 +1.85% |
| 12/09/09 | 1.10 | 1.10 | 1.07 | 130,062 | 1.08 | -0.02 -1.82% |
| 12/08/09 | 1.10 | 1.12 | 1.09 | 215,609 | 1.10 | -0.02 -1.79% |
| 12/07/09 | 1.15 | 1.15 | 1.10 | 371,510 | 1.12 | -0.04 -3.45% |
| 12/04/09 | 1.21 | 1.21 | 1.11 | 317,496 | 1.16 | 0.00 0.00% |
| 12/03/09 | 1.20 | 1.20 | 1.14 | 289,069 | 1.16 | -0.03 -2.52% |
| 12/02/09 | 1.11 | 1.20 | 1.10 | 1,165,758 | 1.19 | +0.06 +5.31% |
| \/ Download Data To Spreadsheet | ||||||
