$99.24 -0.19 (%) Anacor Pharmaceuticals Inc - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANAC historical data

Date Open High Low Close Volume
5/24/201699.4999.6799.3499.433,330,432
5/23/201699.3999.7999.3199.392,138,563
5/20/201699.5299.9799.3099.663,383,392
5/19/201699.5999.6799.2499.499,262,001
5/18/2016100.14100.1999.2599.565,943,130
5/17/201699.81100.5099.5799.994,728,077
5/16/201698.96101.0898.81100.6717,312,103
5/13/201661.5765.4860.8564.03672,362
5/12/201665.3465.6060.6561.44989,101
5/11/201668.8569.3165.0865.55820,825
5/10/201661.4969.5961.0168.981,858,443
5/9/201658.5366.5157.1762.551,711,493
5/6/201658.1860.3655.4158.701,460,679
5/5/201661.7862.0157.8458.591,011,516
5/4/201664.3164.7559.3461.33816,655
5/3/201665.1666.1764.3364.61741,385
5/2/201663.3766.3562.6966.08701,959
4/29/201666.3366.6362.1262.74814,912
4/28/201666.8368.8065.5466.26685,791
4/27/201667.3468.3365.8367.08813,166
4/26/201665.9368.7064.0568.011,200,515
4/25/201663.8066.4662.8965.99664,943
4/22/201663.3064.3562.2864.25694,266
4/21/201661.0064.2360.5462.99856,910
4/20/201660.6762.2459.8260.96824,121
4/19/201667.2567.4058.0560.462,225,820
4/18/201663.9367.4163.5066.81768,368
4/15/201664.8265.4663.7764.71364,079
4/14/201663.7365.8362.6265.36620,878
4/13/201662.6263.6761.5063.47734,475
4/12/201665.0765.7060.2162.391,117,077
4/11/201668.1169.1564.9765.101,026,610
4/8/201670.5071.7465.7467.941,119,358
4/7/201674.1877.4768.7069.302,190,788
4/6/201663.1774.4863.0473.202,710,443
4/5/201661.0165.4860.7962.861,317,285
4/4/201657.3662.7357.2061.511,479,710
4/1/201653.0058.2352.0057.083,732,939
3/31/201654.7556.6652.9053.454,225,942
3/30/201659.3961.6057.0558.66709,732
3/29/201658.1958.8156.0558.58585,309
3/28/201659.9562.3358.0958.44750,072
3/24/201656.4559.9155.3859.71746,325
3/23/201660.1260.8056.7056.83598,301
3/22/201660.0061.5759.2959.99860,416
3/21/201657.4261.3357.4259.53594,656
3/18/201658.5259.4754.6857.931,475,225
3/17/201660.3660.5555.1058.22963,308
3/16/201661.5263.0158.0960.21667,598
3/15/201665.8567.2461.9962.211,134,496
3/14/201663.3669.5062.7766.731,003,707
3/11/201661.1963.6060.5163.55931,087
3/10/201661.2161.9257.9859.411,002,950
3/9/201659.2062.1158.2161.151,303,574
3/8/201659.8861.2758.1758.49957,158
3/7/201660.0160.6057.0060.071,227,599
3/4/201661.7362.0058.8759.991,198,048
3/3/201664.3964.3961.2662.03815,981
3/2/201662.3165.3761.2564.171,450,694
3/1/201660.0063.4856.1362.313,738,947
2/29/201666.1166.6063.1863.781,322,717
2/26/201666.8167.8665.2466.11876,583
2/25/201669.4570.5865.2566.03940,991
2/24/201666.1869.4156.8069.011,547,887
2/23/201674.7076.6966.5266.97848,802
2/22/201675.0078.8272.0175.46911,062
2/19/201669.7873.7566.8273.461,014,143
2/18/201678.1378.2970.1170.24668,529
2/17/201673.0578.6571.4077.79798,168
2/16/201671.8973.8071.0272.22470,998
2/12/201669.7372.0067.6570.95865,184
2/11/201665.9369.6963.8568.57569,255
2/10/201667.5771.4266.9467.52680,825
2/9/201665.4670.0462.5966.97539,859
2/8/201671.7872.2264.8766.85947,007
2/5/201678.1180.4472.0272.91760,508
2/4/201678.5581.6176.6378.63962,084
2/3/201673.4880.5970.2078.911,139,848
2/2/201671.5474.1569.8473.34910,840
2/1/201675.0175.5070.8072.47805,205
1/29/201674.8177.7971.6275.13956,148
1/28/201676.7479.6073.4674.83808,648
1/27/201680.6281.5474.7576.331,268,262
1/26/201688.5388.5378.5480.841,449,565
1/25/201692.3693.0587.6388.31855,404
1/22/201695.5896.5391.4492.95697,289
1/21/201696.97100.3893.4793.98698,521
1/20/201689.5198.3387.5997.05889,389
1/19/201694.9197.1188.6690.741,082,987
1/15/201689.5794.5687.7493.75898,464
1/14/201690.0096.0385.8892.95757,866
1/13/201694.2495.9988.3989.29889,423
1/12/201689.8894.1089.8893.93751,115
1/11/201696.87101.6186.1488.971,106,071
1/8/2016102.49103.7995.3695.801,024,750
1/7/2016106.00106.56100.86101.701,078,301
1/6/2016112.58112.58108.83109.07807,777
1/5/2016113.41114.87111.50114.27794,729
1/4/2016110.73114.30109.34113.25973,891
12/31/2015111.19114.46110.28112.97568,688
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center