ANACOR PHARMACEUTICALS $5.47

down -0.02


23/5/2013 04:23 PM  |  NASDAQ : ANAC  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ANAC historical data

Date Open High Low Close Volume
5/23/2013 5.46 5.68 5.40 5.47 3283
5/22/2013 5.70 5.90 5.45 5.49 3723
5/21/2013 5.69 5.73 5.50 5.67 4043
5/20/2013 6.07 6.16 5.61 5.66 4094
5/17/2013 6.11 6.19 5.98 6.09 9307
5/16/2013 6.04 6.13 5.88 6.10 2584
5/15/2013 6.14 6.14 6.03 6.09 2211
5/14/2013 5.90 6.15 5.90 6.15 4506
5/13/2013 5.64 5.96 5.55 5.95 4514
5/10/2013 6.10 6.26 5.57 5.68 11402
5/9/2013 6.09 6.30 6.07 6.26 4196
5/8/2013 6.38 6.38 6.06 6.07 4110
5/7/2013 6.57 6.57 6.30 6.39 3051
5/6/2013 6.59 6.74 6.50 6.58 3609
5/3/2013 6.77 7.09 6.51 6.61 5229
5/2/2013 6.54 6.66 6.47 6.61 2636
5/1/2013 6.67 6.77 6.44 6.52 5382
4/30/2013 6.64 6.87 6.52 6.70 5139
4/29/2013 6.72 6.84 6.60 6.76 6408
4/26/2013 6.80 7.10 6.68 6.75 15874
4/25/2013 7.42 7.46 6.36 6.38 9387
4/24/2013 7.60 7.78 7.17 7.29 3333
4/23/2013 7.34 7.80 7.27 7.58 3567
4/22/2013 7.99 8.24 7.34 7.39 11389
4/19/2013 7.07 8.25 6.98 8.02 14270
4/18/2013 6.46 7.13 6.40 7.06 5110
4/17/2013 6.68 6.70 6.30 6.42 3633
4/16/2013 6.79 6.88 6.55 6.77 2053
4/15/2013 6.84 7.07 6.57 6.78 3245
4/12/2013 7.10 7.25 6.76 6.96 5755
4/11/2013 6.78 7.34 6.76 7.17 13558
4/10/2013 6.68 6.94 6.57 6.78 4913
4/9/2013 6.84 7.00 6.68 6.81 8419
4/8/2013 6.30 7.04 6.15 6.84 21878
4/5/2013 5.89 6.06 5.75 6.00 2897
4/4/2013 6.02 6.14 5.91 6.00 2552
4/3/2013 6.23 6.26 5.87 6.03 4683
4/2/2013 6.20 6.40 6.14 6.20 4204
4/1/2013 6.47 6.47 6.10 6.14 6179
3/28/2013 6.51 6.56 6.28 6.46 4588
3/27/2013 6.38 6.69 6.23 6.50 12823
3/26/2013 6.55 6.96 6.30 6.41 19471
3/25/2013 6.14 6.55 6.01 6.52 18253
3/22/2013 5.73 7.00 5.65 6.08 74506
3/21/2013 4.21 4.96 3.94 4.84 9841
3/20/2013 3.80 3.89 3.61 3.84 1223
3/19/2013 3.85 3.92 3.77 3.78 1323
3/18/2013 3.90 3.90 3.80 3.85 950
3/15/2013 3.96 4.03 3.80 3.91 2705
3/14/2013 3.75 3.75 3.59 3.70 1091
3/13/2013 3.60 3.71 3.54 3.71 844
3/12/2013 3.66 3.66 3.50 3.56 2361
3/11/2013 3.71 3.77 3.61 3.66 894
3/8/2013 3.80 3.80 3.62 3.71 2051
3/7/2013 3.80 3.84 3.50 3.76 1543
3/6/2013 3.91 3.91 3.54 3.80 1634
3/5/2013 3.79 3.80 3.58 3.61 1662
3/4/2013 3.97 3.97 3.69 3.75 2129
3/1/2013 3.55 4.01 3.44 3.94 9075
2/28/2013 3.22 3.51 3.12 3.49 4045
2/27/2013 3.15 3.17 3.00 3.15 2432
2/26/2013 3.21 3.21 3.14 3.16 816
2/25/2013 3.28 3.29 3.18 3.18 802
2/22/2013 3.30 3.31 3.18 3.27 984
2/21/2013 3.20 3.29 3.16 3.27 1191
2/20/2013 3.20 3.25 3.16 3.20 830
2/19/2013 3.16 3.22 3.05 3.19 2402
2/15/2013 3.40 3.42 3.18 3.19 6584
2/14/2013 3.48 3.50 3.36 3.38 1308
2/13/2013 3.47 3.50 3.39 3.48 2473
2/12/2013 3.39 3.48 3.35 3.45 2958
2/11/2013 3.60 3.60 3.30 3.38 21543
2/8/2013 3.69 3.69 3.53 3.55 4614
2/7/2013 3.77 3.77 3.68 3.69 991
2/6/2013 3.66 3.79 3.65 3.76 3625
2/5/2013 3.77 3.82 3.54 3.66 2891
2/4/2013 3.86 3.92 3.71 3.76 4972
2/1/2013 3.99 4.00 3.87 3.88 2786
1/31/2013 4.05 4.12 3.89 3.99 4145
1/30/2013 4.15 4.23 4.04 4.07 7044
1/29/2013 4.00 4.39 3.95 4.11 57345
1/28/2013 5.48 5.48 5.13 5.17 3645
1/25/2013 5.26 5.50 5.20 5.45 4688
1/24/2013 5.36 5.45 5.20 5.24 2868
1/23/2013 5.24 5.43 5.20 5.34 3073
1/22/2013 5.00 5.24 4.90 5.23 2480
1/18/2013 5.00 5.07 4.89 4.99 4281
1/17/2013 4.78 5.06 4.78 4.94 4642
1/16/2013 4.75 4.88 4.67 4.74 3686
1/15/2013 4.81 5.00 4.73 4.74 2125
1/14/2013 4.77 5.01 4.77 4.89 2707
1/11/2013 5.00 5.08 4.72 4.73 5000
1/10/2013 5.10 5.14 4.99 5.00 1998
1/9/2013 5.24 5.28 5.09 5.14 1594
1/8/2013 5.28 5.28 5.09 5.20 1588
1/7/2013 5.24 5.36 5.15 5.30 2432
1/4/2013 5.18 5.34 5.12 5.28 1869
1/3/2013 5.20 5.25 5.10 5.15 3079
1/2/2013 5.43 5.43 5.10 5.18 1761
12/31/2012 5.08 5.25 5.05 5.20 641
Marketplace
Trading Center