$33.41 +0.20 (%) Anacor Pharmaceuticals Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201433.1333.5432.3033.411,744,548
12/18/201434.1934.1932.9833.21535,338
12/17/201432.4633.0831.7833.02465,527
12/16/201432.0432.7831.5431.72622,139
12/15/201434.2434.8432.1432.29521,799
12/12/201434.3134.5433.5033.86805,983
12/11/201436.6536.6534.3834.68823,023
12/10/201436.4436.8835.5035.80572,239
12/9/201435.4036.9235.0036.59458,930
12/8/201435.8637.4535.3835.80546,865
12/5/201435.7135.9835.2735.78245,110
12/4/201434.9235.8134.5435.64429,279
12/3/201435.1035.2234.5035.00836,797
12/2/201433.5535.2833.5135.12569,946
12/1/201434.2434.5032.8233.38525,793
11/28/201435.2835.4634.2534.48190,849
11/26/201432.9935.1132.7735.06679,385
11/25/201432.8233.2932.2633.10497,317
11/24/201432.5033.7732.0032.55735,299
11/21/201432.5032.5031.4032.23550,258
11/20/201430.3232.1330.1132.08446,841
11/19/201430.9931.5229.9530.33454,928
11/18/201431.2432.4430.2130.94285,009
11/17/201431.0031.5430.7431.15272,500
11/14/201431.3431.3430.2631.00319,326
11/13/201431.7032.4531.2631.46459,944
11/12/201431.0131.9131.0131.77285,649
11/11/201430.6531.6930.6531.28637,328
11/10/201428.7130.5628.3630.54421,374
11/7/201428.4329.2827.5828.60343,730
11/6/201428.8929.2728.6429.17233,313
11/5/201429.4129.6728.6528.72433,480
11/4/201428.6629.4228.3428.94489,310
11/3/201429.4229.9028.4528.72613,334
10/31/201430.9031.7829.4029.41914,719
10/30/201429.6930.1329.1330.08367,022
10/29/201428.7729.7428.6029.71450,087
10/28/201428.4529.1228.1728.77741,423
10/27/201428.2828.5027.5028.31284,497
10/24/201428.2928.4327.6328.36268,978
10/23/201428.2028.7327.7528.26427,059
10/22/201428.2628.4427.2527.66381,371
10/21/201427.5928.4627.1628.24537,077
10/20/201425.7227.7425.7227.42637,223
10/17/201425.2825.9324.9625.65473,070
10/16/201423.5725.2423.5724.81579,519
10/15/201423.3024.7423.1824.031,104,713
10/14/201423.8424.5023.2523.79537,961
10/13/201423.6124.4123.1523.47507,333
10/10/201422.7823.8122.4223.50973,392
10/9/201423.6524.0422.9523.00486,734
10/8/201422.5523.8922.2923.80336,538
10/7/201423.0023.3522.5622.56211,809
10/6/201423.4824.0122.9823.01243,014
10/3/201423.4223.6423.0823.41307,919
10/2/201423.5723.7922.5123.15632,213
10/1/201424.4724.5223.3023.66714,319
9/30/201425.1325.4024.3624.47519,512
9/29/201424.3525.5824.2125.13348,374
9/26/201424.5725.0124.3724.73452,619
9/25/201424.6425.0424.1324.36435,375
9/24/201424.4124.9124.3524.77710,127
9/23/201424.5724.9524.1424.22736,696
9/22/201424.5324.7224.1324.70723,485
9/19/201425.0425.7524.3624.812,841,366
9/18/201425.1825.2524.5524.77479,435
9/17/201424.7825.3124.2524.99576,109
9/16/201424.5825.7824.4324.78692,111
9/15/201424.8024.9623.8124.77472,294
9/12/201425.3725.4024.5324.75389,497
9/11/201424.0325.4823.9425.48712,660
9/10/201423.4624.2723.1324.15560,293
9/9/201422.9324.2222.6023.331,203,936
9/8/201421.8322.3921.4822.29433,125
9/5/201422.1922.4321.6021.92553,561
9/4/201422.5022.9722.0122.19412,612
9/3/201423.3823.5022.3022.50453,400
9/2/201424.1424.3023.0423.32586,633
8/29/201422.7223.3722.5823.29432,682
8/28/201422.4523.0922.3022.66648,532
8/27/201422.5122.7822.2322.56798,431
8/26/201421.4222.6520.9622.52543,785
8/25/201421.0221.7520.8221.40715,624
8/22/201420.2321.1119.8920.86429,164
8/21/201421.4121.4120.0720.17538,891
8/20/201420.8421.4420.4921.36326,525
8/19/201420.5821.1920.5521.11434,304
8/18/201420.7420.8420.1220.54583,799
8/15/201420.5320.9020.2320.40471,809
8/14/201420.0820.6019.8120.32459,639
8/13/201419.5420.4519.1520.18609,175
8/12/201418.4919.6618.2319.50857,948
8/11/201418.1219.0417.8718.56300,428
8/8/201418.1418.1417.4518.02429,966
8/7/201417.9818.1417.6017.82248,454
8/6/201417.5718.0917.5717.97240,233
8/5/201417.5417.9617.4817.84357,429
8/4/201416.6217.7316.5817.64552,596
8/1/201416.6016.8616.3316.58499,389
7/31/201416.5316.8216.3116.65353,481
  • Showing 1-100 of 1,028 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center