$43.50 0.00 (%) Anacor Pharmaceuticals Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANAC historical data

Date Open High Low Close Volume
2/27/201543.9944.0342.8843.50420,453
2/26/201543.4444.3542.5544.10351,228
2/25/201542.9944.2942.5543.57394,787
2/24/201543.8844.4342.4742.92281,027
2/23/201543.1844.6443.1443.77463,897
2/20/201542.6743.8142.1943.49314,089
2/19/201542.2342.8341.7742.51249,798
2/18/201541.9042.5141.2742.13340,538
2/17/201540.7041.8840.4641.87363,774
2/13/201541.0941.2939.7840.76235,230
2/12/201539.6541.1038.6040.83362,063
2/11/201539.0040.6738.9839.45475,484
2/10/201537.6339.0037.2038.97231,214
2/9/201536.9337.8836.4337.18330,448
2/6/201536.8337.1435.8636.95489,528
2/5/201535.9336.9935.8036.71382,315
2/4/201537.7137.8035.8136.17525,242
2/3/201538.0438.3235.7337.81485,873
2/2/201537.3538.6536.9237.74554,940
1/30/201538.4439.2937.0937.60546,797
1/29/201536.9738.5636.4938.56253,449
1/28/201536.9437.7536.4637.05550,823
1/27/201536.4037.6935.6936.79617,868
1/26/201534.7536.6534.1536.62641,115
1/23/201533.2134.9833.2134.15536,247
1/22/201533.4833.5832.0433.33441,969
1/21/201534.3834.9533.1733.35428,691
1/20/201533.2434.8632.9734.42859,016
1/16/201532.3533.4832.1933.34347,783
1/15/201533.7033.8732.3232.49292,154
1/14/201532.9934.3032.4333.70277,703
1/13/201533.8734.7532.9033.35469,748
1/12/201533.8534.3932.9633.41349,055
1/9/201533.3434.0232.5233.40370,813
1/8/201532.1233.6231.8233.24654,053
1/7/201531.5932.0430.8431.75587,698
1/6/201532.0332.5030.4631.25316,768
1/5/201531.4032.6631.2531.99474,016
1/2/201532.0932.9031.5531.74532,718
12/31/201431.2232.6830.9832.25606,249
12/30/201430.8332.1730.7031.15277,158
12/29/201430.8231.7030.1631.01334,799
12/26/201430.5931.3730.3030.75263,620
12/24/201430.6531.4830.0630.58334,918
12/23/201433.6833.8029.6530.42624,194
12/22/201433.0133.9932.7633.56307,100
12/19/201433.1333.5432.3033.411,744,548
12/18/201434.1934.1932.9833.21535,338
12/17/201432.4633.0831.7833.02465,527
12/16/201432.0432.7831.5431.72622,139
12/15/201434.2434.8432.1432.29521,799
12/12/201434.3134.5433.5033.86805,983
12/11/201436.6536.6534.3834.68823,023
12/10/201436.4436.8835.5035.80572,239
12/9/201435.4036.9235.0036.59458,930
12/8/201435.8637.4535.3835.80546,865
12/5/201435.7135.9835.2735.78245,110
12/4/201434.9235.8134.5435.64429,279
12/3/201435.1035.2234.5035.00836,797
12/2/201433.5535.2833.5135.12569,946
12/1/201434.2434.5032.8233.38525,793
11/28/201435.2835.4634.2534.48190,849
11/26/201432.9935.1132.7735.06679,385
11/25/201432.8233.2932.2633.10497,317
11/24/201432.5033.7732.0032.55735,299
11/21/201432.5032.5031.4032.23550,258
11/20/201430.3232.1330.1132.08446,841
11/19/201430.9931.5229.9530.33454,928
11/18/201431.2432.4430.2130.94285,009
11/17/201431.0031.5430.7431.15272,500
11/14/201431.3431.3430.2631.00319,326
11/13/201431.7032.4531.2631.46459,944
11/12/201431.0131.9131.0131.77285,649
11/11/201430.6531.6930.6531.28637,328
11/10/201428.7130.5628.3630.54421,374
11/7/201428.4329.2827.5828.60343,730
11/6/201428.8929.2728.6429.17233,313
11/5/201429.4129.6728.6528.72433,480
11/4/201428.6629.4228.3428.94489,310
11/3/201429.4229.9028.4528.72613,334
10/31/201430.9031.7829.4029.41914,719
10/30/201429.6930.1329.1330.08367,022
10/29/201428.7729.7428.6029.71450,087
10/28/201428.4529.1228.1728.77741,423
10/27/201428.2828.5027.5028.31284,497
10/24/201428.2928.4327.6328.36268,978
10/23/201428.2028.7327.7528.26427,059
10/22/201428.2628.4427.2527.66381,371
10/21/201427.5928.4627.1628.24537,077
10/20/201425.7227.7425.7227.42637,223
10/17/201425.2825.9324.9625.65473,070
10/16/201423.5725.2423.5724.81579,519
10/15/201423.3024.7423.1824.031,104,713
10/14/201423.8424.5023.2523.79537,961
10/13/201423.6124.4123.1523.47507,333
10/10/201422.7823.8122.4223.50973,392
10/9/201423.6524.0422.9523.00486,734
10/8/201422.5523.8922.2923.80336,538
10/7/201423.0023.3522.5622.56211,809
10/6/201423.4824.0122.9823.01243,014
  • Showing 1-100 of 1,074 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center