$1.91 -0.09 (%) Anthera Pharmaceuticals Inc - NASDAQ

Dec. 9, 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

ANTH historical data

Date Open High Low Close Volume
12/8/20161.912.081.842.003,093,522
12/7/20161.712.531.632.0325,409,539
12/6/20161.501.521.461.47325,425
12/5/20161.401.551.401.50613,290
12/2/20161.391.501.331.50573,792
12/1/20161.501.501.341.36763,470
11/30/20161.781.791.471.501,293,516
11/29/20161.771.801.731.76416,259
11/28/20161.801.811.751.77269,760
11/25/20161.801.801.751.78291,724
11/23/20161.771.831.751.81315,817
11/22/20161.801.851.761.81421,721
11/21/20161.831.861.751.81486,629
11/18/20161.891.911.811.83552,627
11/17/20161.881.951.841.89613,318
11/16/20161.921.971.871.89369,324
11/15/20161.931.991.841.94550,703
11/14/20161.941.991.911.95590,014
11/11/20161.821.991.811.951,386,065
11/10/20162.192.341.721.905,820,621
11/9/20162.542.812.512.78902,580
11/8/20162.402.612.392.46343,894
11/7/20162.402.492.312.43374,777
11/4/20162.092.402.072.35516,085
11/3/20162.292.292.112.11399,845
11/2/20162.372.402.212.27485,312
11/1/20162.212.422.202.37628,142
10/31/20162.162.252.132.20488,340
10/28/20162.312.342.162.17590,632
10/27/20162.452.492.252.30615,300
10/26/20162.502.532.402.44323,925
10/25/20162.692.692.472.51282,614
10/24/20162.762.832.662.71777,926
10/21/20162.532.782.432.71769,597
10/20/20162.502.592.132.561,371,004
10/19/20162.752.882.482.55792,905
10/18/20162.902.942.762.76360,632
10/17/20162.942.952.782.87520,964
10/14/20163.043.052.932.93484,767
10/13/20163.003.112.973.01271,357
10/12/20163.153.223.003.01495,064
10/11/20163.183.193.063.13280,793
10/10/20163.163.273.133.21350,010
10/7/20163.203.213.103.14315,238
10/6/20163.423.423.173.20513,279
10/5/20163.263.393.193.32697,501
10/4/20163.223.383.123.21487,423
10/3/20163.123.423.093.201,061,930
9/30/20163.093.243.053.15461,531
9/29/20163.103.133.003.10542,284
9/28/20163.253.283.073.12367,890
9/27/20163.173.293.133.25517,030
9/26/20163.183.203.123.16225,182
9/23/20163.113.233.063.19428,586
9/22/20163.133.183.053.14423,443
9/21/20162.963.112.923.08504,678
9/20/20163.003.052.912.95436,387
9/19/20163.113.152.942.96614,891
9/16/20163.293.293.053.06650,272
9/15/20163.213.303.183.29445,185
9/14/20163.113.223.113.20462,454
9/13/20163.153.203.043.12318,880
9/12/20163.003.192.993.19670,306
9/9/20163.103.162.923.00602,512
9/8/20162.963.142.963.11517,952
9/7/20162.963.002.912.98233,295
9/6/20162.943.012.922.95263,693
9/2/20162.912.962.852.93177,073
9/1/20162.902.942.802.91285,309
8/31/20163.023.022.822.88409,031
8/30/20162.963.032.953.02217,695
8/29/20162.993.032.903.00262,692
8/26/20162.973.082.882.97540,719
8/25/20163.063.192.882.95521,944
8/24/20163.213.293.003.04610,177
8/23/20163.233.283.123.22610,796
8/22/20163.173.203.083.19234,058
8/19/20163.373.423.133.13341,338
8/18/20163.463.463.313.38324,442
8/17/20163.503.503.203.45537,817
8/16/20163.313.553.303.421,751,673
8/15/20163.073.193.033.17474,505
8/12/20163.003.102.953.07300,139
8/11/20163.033.072.993.01303,251
8/10/20163.083.092.993.02480,428
8/9/20163.123.143.053.08384,966
8/8/20163.173.213.013.09297,091
8/5/20163.293.293.113.17381,434
8/4/20163.313.403.233.25542,662
8/3/20163.043.152.993.14378,214
8/2/20163.043.102.973.03377,308
8/1/20163.083.153.033.05422,965
7/29/20163.043.103.013.08313,858
7/28/20163.103.123.023.06240,360
7/27/20163.093.173.063.09338,092
7/26/20163.093.133.043.09358,315
7/25/20163.093.163.053.07208,157
7/22/20163.093.123.013.09340,470
7/21/20163.083.183.033.08343,114
7/20/20163.153.203.053.07510,240
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center