$66.63 +1.27 (%) Anacor Pharmaceuticals Inc - NASDAQ

May. 26, 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
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
3/10/201549.3350.0047.7649.44629,969
3/9/201547.4649.2346.1749.15891,074
3/6/201546.3347.2245.6147.18600,147
3/5/201545.8647.6245.7646.82744,232
3/4/201543.9146.2743.6645.66697,457
3/3/201544.0544.5043.1744.29613,577
3/2/201543.3044.7143.3044.04330,898
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
  • Showing 1-100 of 1,134 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center