$27.66 0.00 (%) Anacor Pharmaceuticals Inc - NASDAQ

Oct. 22, 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
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
7/30/201416.7517.0916.5416.80418,489
7/29/201416.3616.8216.1316.55300,704
7/28/201416.6716.8516.1116.36328,581
7/25/201417.1417.1616.5116.67249,800
7/24/201417.2017.5317.0017.34403,078
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
  • Showing 1-100 of 987 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center