ANTARES PHARMA Historical Stock Price

Below is the stock price history for Antares Pharma AIS. Data is recorded each day for the historical open, high, low, close and volume. The Antares Pharma stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Antares Pharma Historical Stock Price

DateOpenHighLowCloseVolume
2012-06-14 3.19 3.30 3.19 3.30 20,812
2012-06-13 3.27 3.29 3.18 3.19 42,892
2012-06-12 3.28 3.30 3.25 3.26 62,095
2012-06-11 3.22 3.32 3.22 3.255 102,929
2012-06-08 3.07 3.19 3.07 3.19 44,291
2012-06-07 3.18 3.19 3.10 3.125 54,885
2012-06-06 2.97 3.17 2.97 3.135 118,957
2012-06-05 2.82 2.92 2.82 2.92 33,680
2012-06-04 2.80 2.86 2.72 2.82 86,728
2012-06-01 2.66 2.77 2.61 2.76 136,280
2012-05-31 2.83 2.83 2.67 2.73 56,156
2012-05-30 2.86 2.88 2.82 2.825 46,138
2012-05-29 2.91 2.94 2.86 2.90 42,883
2012-05-25 2.91 2.92 2.86 2.89 63,918
2012-05-24 2.93 2.93 2.86 2.87 59,921
2012-05-23 2.94 2.99 2.91 2.935 44,043
2012-05-22 3.04 3.07 2.94 2.97 34,437
2012-05-21 2.89 3.03 2.89 3.03 40,041
2012-05-18 2.94 2.99 2.85 2.91 106,329
2012-05-17 3.02 3.02 2.93 2.95 38,211
2012-05-16 3.08 3.09 3.01 3.02 21,370
2012-05-15 3.15 3.18 3.065 3.065 42,188
2012-05-14 3.09 3.11 3.005 3.10 88,123
2012-05-11 3.11 3.13 3.06 3.09 58,284
2012-05-10 3.16 3.19 3.11 3.125 36,348
2012-05-09 3.17 3.20 3.11 3.17 53,764
2012-05-08 3.22 3.22 3.09 3.20 141,308
2012-05-07 2.98 3.16 2.96 3.14 56,988
2012-05-04 3.03 3.06 2.95 2.96 62,200
2012-05-03 3.18 3.18 3.05 3.065 44,680

» More Antares Pharma Stock Price History

To see other companies like Antares Pharma (AIS), view our stock market today for news, and other data.