$66.85 -6.06 (%) Anacor Pharmaceuticals Inc - NASDAQ

Feb. 8, 2016 | 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
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
12/30/2015111.63113.90110.11112.19366,938
12/29/2015106.58112.22106.19111.92345,877
12/28/2015106.86107.41105.00106.11306,117
12/24/2015106.30108.71106.22107.57168,522
12/23/2015105.35106.78104.74106.07288,840
12/22/2015105.48106.64102.05104.19314,806
12/21/2015104.75105.50102.08105.29546,338
12/18/2015107.31109.08104.56104.65965,167
12/17/2015112.85112.88106.65107.98582,483
12/16/2015113.98114.33108.51112.65648,930
12/15/2015113.93115.26111.50112.981,362,196
12/14/2015117.20118.78114.59116.71562,431
12/11/2015116.74119.11115.22117.21738,524
12/10/2015109.09119.09108.57118.74797,103
12/9/2015107.70109.36107.06109.34448,881
12/8/2015104.51109.10102.21108.48414,831
12/7/2015110.22110.80103.72105.61563,930
12/4/2015112.19114.24108.42110.66684,399
12/3/2015116.06116.36111.20111.82459,893
12/2/2015115.78117.90114.86115.49323,208
12/1/2015117.57118.00112.27116.28510,561
11/30/2015119.10119.34115.25116.73615,283
11/27/2015118.52120.46117.97118.98236,569
11/25/2015113.61118.99113.40118.06492,098
11/24/2015107.44113.27104.25113.19595,691
11/23/2015105.53108.12103.72107.87369,944
11/20/2015105.91108.67105.23105.78430,615
11/19/2015111.68111.92104.44106.811,230,199
11/18/2015111.68112.62108.99111.93791,187
11/17/2015109.51113.88108.61111.99772,087
11/16/2015108.98110.99107.29109.46611,432
11/13/2015104.42111.68104.42110.02690,219
11/12/2015101.51105.31100.57105.02679,408
11/11/2015103.62104.84101.17102.03591,452
11/10/2015109.22110.01101.52103.431,415,618
11/9/2015105.65110.73105.00109.27916,039
11/6/2015110.82111.43105.60106.001,128,381
11/5/2015118.43118.43110.46111.94835,016
11/4/2015121.00121.00114.87118.181,058,328
11/3/2015118.98127.87111.27122.091,394,867
11/2/2015111.87117.08110.74115.92984,487
10/30/2015110.05113.90108.73112.411,084,230
10/29/2015108.97110.93104.13105.33960,335
10/28/201596.00109.8793.82109.511,466,443
10/27/201595.8298.4994.2196.75520,346
10/26/2015101.96102.7195.2195.71888,346
10/23/201593.60103.7791.17102.901,195,801
10/22/201594.6296.2389.4092.03973,632
10/21/201593.1596.9384.5893.731,608,926
10/20/2015106.40106.9991.1892.421,434,744
10/19/2015109.53112.44104.03107.35907,355
10/16/2015111.97114.12105.00108.53674,277
10/15/2015104.75112.47103.34111.49871,145
10/14/2015108.64114.24104.51107.59784,754
10/13/2015113.88116.58106.70107.17649,861
10/12/2015115.76116.74112.42114.93537,363
10/9/2015112.61116.70111.00115.06569,348
10/8/2015115.25116.53108.94112.93940,311
10/7/2015117.40118.51110.37116.57941,766
10/6/2015123.20124.98111.97116.09778,976
10/5/2015128.91131.78120.56123.86702,165
10/2/2015117.89128.68115.40128.12934,479
10/1/2015117.11120.96113.72120.47588,294
9/30/2015113.14120.98111.37117.711,005,918
9/29/2015114.01119.39108.20111.341,104,174
9/28/2015120.04121.25107.12114.471,086,806
9/25/2015127.66130.52118.01120.31897,839
9/24/2015124.46127.89121.33126.61774,037
9/23/2015129.10130.00124.04124.85802,611
9/22/2015130.40131.77126.25129.10795,378
9/21/2015142.58142.58130.50131.83916,564
9/18/2015144.40146.41139.89140.881,235,945
9/17/2015135.54147.18135.54146.02751,789
9/16/2015140.24141.35135.53136.41686,635
9/15/2015139.93141.65138.33140.49385,087
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center