Anacor Pharmaceuticals Inc $16.67

down -0.67


25/7/2014 04:00 PM  |  NASDAQ : ANAC  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANAC historical data

Date Open High Low Close Volume
7/25/201417.1417.1616.5116.67249,800
7/24/201417.2017.5317.0017.34401,578
7/23/201416.5517.1016.5216.95917,051
7/22/201417.1017.4616.2816.45547,558
7/21/201416.6217.0416.1516.912,225,130
7/18/201415.4216.0515.2815.84371,614
7/17/201416.4016.6715.1115.49656,040
7/16/201416.7217.0316.4816.55370,001
7/15/201417.1117.1516.1616.62559,296
7/14/201417.6217.6216.8617.09280,455
7/11/201417.2817.5017.1517.33203,704
7/10/201416.9417.5016.5017.30456,433
7/9/201417.1017.3516.0617.291,370,903
7/8/201417.1317.2614.9517.012,560,070
7/7/201418.2018.3916.6316.74417,440
7/3/201418.0818.5917.8218.28232,911
7/2/201418.4818.7317.8017.89290,942
7/1/201417.8518.6217.6218.46360,354
6/30/201417.6817.8217.3417.73569,113
6/27/201417.6317.8717.2517.601,456,749
6/26/201417.4517.7917.2017.75266,071
6/25/201416.7817.5716.6917.50191,476
6/24/201417.0317.3816.7716.95277,767
6/23/201417.0217.0416.4016.94361,578
6/20/201416.9417.1616.5016.87885,986
6/19/201417.3517.3916.7316.82172,611
6/18/201416.9617.4216.7217.32189,289
6/17/201417.0517.3316.7316.91198,743
6/16/201416.4217.1416.3517.05342,641
6/13/201416.2116.4515.6916.36192,952
6/12/201416.1916.1915.8516.12260,669
6/11/201416.3616.5016.0116.21370,947
6/10/201416.1516.5015.9416.42192,830
6/9/201415.6216.3415.6216.26292,857
6/6/201415.4715.5915.0115.57154,413
6/5/201414.6515.3414.5615.30309,332
6/4/201414.1114.7814.0714.63234,955
6/3/201413.8814.3113.8014.16208,148
6/2/201413.6414.2413.1914.13334,985
5/30/201414.2814.3513.4813.50912,663
5/29/201414.2414.3913.9014.22612,815
5/28/201414.6814.6813.9914.20344,365
5/27/201414.9014.9914.6014.70226,266
5/23/201414.6814.9914.5214.71285,531
5/22/201414.0814.7414.0814.61394,268
5/21/201414.1414.3513.9213.98290,261
5/20/201414.7014.9313.7014.00466,217
5/19/201414.0014.8613.8214.82326,056
5/16/201414.1114.5013.7513.97229,444
5/15/201414.2314.2313.5014.06338,890
5/14/201414.4214.8414.1514.28259,438
5/13/201414.8114.9914.4214.43283,709
5/12/201414.9015.2414.5714.87269,867
5/9/201415.0115.3814.4514.59273,694
5/8/201415.6516.2614.9215.14608,050
5/7/201417.4017.4016.2716.66330,650
5/6/201417.5117.8717.1617.27288,202
5/5/201416.4817.8716.2817.65402,646
5/2/201417.2017.6516.3416.61275,387
5/1/201416.3617.5815.8917.08710,866
4/30/201416.2116.7015.5016.47462,897
4/29/201415.4416.6614.6116.33423,285
4/28/201415.6615.8414.1615.30384,055
4/25/201416.2616.4215.4715.51280,170
4/24/201417.0017.0815.8716.45245,898
4/23/201417.5017.6316.7016.83413,593
4/22/201416.5918.4016.3517.62583,820
4/21/201415.6116.1615.3016.11299,475
4/17/201415.1216.0115.0715.51424,824
4/16/201415.4015.6114.6015.37491,580
4/15/201415.4215.8413.8615.041,169,066
4/14/201416.5816.6914.8215.38541,855
4/11/201416.1517.0915.8716.29600,427
4/10/201417.9818.1815.9716.40701,886
4/9/201417.0518.2616.9418.19379,066
4/8/201416.8617.1916.1816.96362,423
4/7/201416.5517.6115.8716.84671,881
4/4/201419.1719.2816.9917.06722,609
4/3/201420.5220.5518.5319.05736,146
4/2/201421.0021.1020.4020.55415,673
4/1/201420.1621.2720.1321.02456,514
3/31/201419.4920.1619.4120.01577,067
3/28/201419.9820.3718.8519.40347,432
3/27/201419.4920.0019.0319.95391,686
3/26/201419.7920.8319.1119.56569,861
3/25/201420.4020.4519.0619.52562,979
3/24/201421.2921.5619.4319.98604,858
3/21/201423.0023.0520.7021.211,370,330
3/20/201422.0023.0721.5823.05350,293
3/19/201422.3822.5021.6621.74316,280
3/18/201421.6122.8621.6122.44679,076
3/17/201421.4322.4421.3021.68606,803
3/14/201421.5021.5020.3521.16480,646
3/13/201420.4320.8820.1020.16392,397
3/12/201419.9720.6019.8420.40301,958
3/11/201420.2520.6419.6320.21360,462
3/10/201421.3221.5020.0620.28307,126
3/7/201420.0021.2219.3821.16481,323
3/6/201420.4520.5219.6719.96342,400
3/5/201420.0320.5019.8320.25250,592
Trading Center