$149.19 +0.49 (%) Anacor Pharmaceuticals Inc - NASDAQ

Jul. 31, 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
7/31/2015150.13150.21146.20149.19641,210
7/30/2015150.00151.46143.43148.70619,584
7/29/2015151.31152.89145.82150.26634,676
7/28/2015145.55153.30142.97151.31697,122
7/27/2015147.12147.62140.55144.30791,181
7/24/2015146.43151.82146.00148.25658,753
7/23/2015150.45152.97147.50147.90549,928
7/22/2015147.44150.97146.38149.95614,375
7/21/2015154.34156.93145.75149.311,281,176
7/20/2015146.54150.41144.15148.131,028,564
7/17/2015139.22146.50138.15145.46867,120
7/16/2015136.99138.76133.01138.75879,405
7/15/2015126.29135.74125.02135.111,768,719
7/14/2015130.27135.75125.39126.672,769,415
7/13/2015113.57135.24112.67131.937,008,816
7/10/201584.1085.7982.5984.61621,168
7/9/201579.0383.4978.5882.66778,314
7/8/201579.1479.8576.8177.84443,922
7/7/201579.9880.7177.2279.86419,871
7/6/201579.1581.7677.0079.76583,184
7/2/201580.6380.9977.5078.59678,451
7/1/201578.2080.9377.8779.79769,324
6/30/201576.8677.9875.7877.43885,441
6/29/201575.6977.3475.0076.05660,062
6/26/201577.5578.3874.1476.472,010,128
6/25/201579.1880.4276.4877.35901,267
6/24/201576.0181.4376.0179.091,390,203
6/23/201577.4778.4775.5276.57434,645
6/22/201572.7277.4472.5676.70680,319
6/19/201572.0773.6871.3472.36642,565
6/18/201570.9074.5870.5071.76668,873
6/17/201569.5572.2069.2870.63469,940
6/16/201569.1369.6468.3469.24519,823
6/15/201568.7370.1768.5169.46353,969
6/12/201569.6470.1269.3369.50260,304
6/11/201569.8070.2468.9270.00356,014
6/10/201569.4270.2668.7769.81463,031
6/9/201568.4669.6467.5369.40528,793
6/8/201569.7470.1268.3668.80550,507
6/5/201569.3170.7268.0069.74433,267
6/4/201568.7870.5768.5069.37560,062
6/3/201569.2470.8068.6669.01638,550
6/2/201569.2770.4468.0369.06421,926
6/1/201571.7372.0268.8269.34580,670
5/29/201569.6272.4869.4371.22655,167
5/28/201569.0669.9967.4069.79560,433
5/27/201566.9169.1666.2469.05545,422
5/26/201564.7166.8264.4566.63481,634
5/22/201563.5166.5963.5165.36643,575
5/21/201563.9464.6562.6663.42448,059
5/20/201562.8164.7761.8464.01348,636
5/19/201562.2963.8462.0262.62554,251
5/18/201561.7762.6861.0461.89529,270
5/15/201563.7364.6761.0562.37591,636
5/14/201563.8064.4662.7064.08644,796
5/13/201563.0063.8061.9263.29536,020
5/12/201561.3963.0060.4262.56467,162
5/11/201562.2664.0261.9662.00602,432
5/8/201560.7862.4260.5261.40705,390
5/7/201556.8862.7856.5260.401,118,723
5/6/201556.1457.7955.4656.56534,480
5/5/201555.9156.4754.5255.51586,338
5/4/201554.8557.4854.8556.34636,833
5/1/201552.8456.1452.8454.40752,757
4/30/201555.2256.4452.0252.69683,407
4/29/201553.6156.1552.5155.51793,595
4/28/201559.0859.2354.1554.691,722,084
4/27/201564.3664.4958.1058.551,004,235
4/24/201566.3766.4763.5264.49510,296
4/23/201566.4867.0865.2166.59337,859
4/22/201566.6767.5165.7566.45355,411
4/21/201566.8166.9465.0766.67683,764
4/20/201568.6768.7965.9266.51712,313
4/17/201567.1068.9066.5368.161,056,334
4/16/201564.1568.0864.0067.681,134,902
4/15/201562.8164.4761.9164.17601,054
4/14/201562.8563.6861.8263.15549,681
4/13/201561.2062.9661.1362.65485,573
4/10/201560.5662.0560.1061.41565,866
4/9/201560.2561.2659.0560.34449,414
4/8/201558.7360.4858.5560.06653,686
4/7/201557.4159.6457.3358.99548,659
4/6/201556.4957.9756.0157.31495,487
4/2/201557.6657.8855.8757.06488,913
4/1/201557.5458.0055.8657.34800,591
3/31/201556.5058.5656.1457.85746,039
3/30/201555.6857.9955.0456.81668,769
3/27/201553.0455.5352.7954.85537,725
3/26/201551.1553.9350.2152.77441,628
3/25/201552.2553.3950.5551.67763,107
3/24/201551.5255.2851.5252.21965,863
3/23/201553.7053.7450.8151.06905,871
3/20/201556.1256.3554.0654.241,818,996
3/19/201555.5256.4555.4656.12696,812
3/18/201556.0056.5255.0856.11607,437
3/17/201557.2858.0854.8356.181,187,091
3/16/201555.6057.6755.6057.19933,506
3/13/201551.5356.9849.6655.662,263,944
3/12/201550.3250.3248.1948.52681,520
3/11/201549.7051.1849.1549.91788,092
  • Showing 1-100 of 1,181 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!