Anthera Pharmaceuticals Inc $3.06

down 0.00


25/7/2014 03:58 PM  |  NASDAQ : ANTH  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANTH historical data

Date Open High Low Close Volume
7/25/20143.063.063.043.06107,636
7/24/20143.043.073.023.06332,827
7/23/20143.033.083.023.03184,374
7/22/20143.123.143.043.05101,251
7/21/20143.143.143.083.0870,475
7/18/20143.123.153.083.14104,834
7/17/20143.173.173.123.1395,356
7/16/20143.253.253.153.17130,318
7/15/20143.263.313.203.24159,077
7/14/20143.223.253.163.2356,328
7/11/20143.153.263.123.2254,945
7/10/20143.153.253.083.18156,135
7/9/20143.213.233.193.1969,382
7/8/20143.383.383.173.23126,677
7/7/20143.453.453.303.41147,796
7/3/20143.483.503.443.5076,907
7/2/20143.443.493.423.46119,923
7/1/20143.393.453.393.4267,293
6/30/20143.343.433.273.3986,485
6/27/20143.283.383.203.33102,451
6/26/20143.413.423.183.27238,999
6/25/20143.403.423.363.4049,507
6/24/20143.503.503.363.4184,268
6/23/20143.553.553.493.52109,464
6/20/20143.473.513.303.51182,956
6/19/20143.533.553.453.4878,374
6/18/20143.503.503.413.49135,437
6/17/20143.353.513.333.48322,499
6/16/20143.353.363.333.3587,797
6/13/20143.273.353.273.3593,829
6/12/20143.293.373.253.28133,503
6/11/20143.313.313.253.2992,503
6/10/20143.253.303.223.3075,993
6/9/20143.253.383.223.28228,248
6/6/20143.273.303.223.25112,768
6/5/20143.333.333.203.25115,756
6/4/20143.173.293.153.23375,058
6/3/20143.103.243.053.13899,293
6/2/20143.103.183.043.1092,527
5/30/20143.003.303.003.09377,615
5/29/20143.043.063.003.00201,515
5/28/20143.023.082.973.02232,234
5/27/20143.003.082.962.99161,264
5/23/20143.003.002.962.98113,209
5/22/20142.983.032.962.98199,246
5/21/20142.883.002.882.94121,351
5/20/20143.023.062.882.88201,627
5/19/20143.023.103.003.02218,075
5/16/20143.153.152.962.99462,639
5/15/20142.693.152.653.00917,437
5/14/20142.682.752.662.7224,845
5/13/20142.772.772.652.7144,030
5/12/20142.692.792.692.7328,979
5/9/20142.722.742.642.7316,524
5/8/20142.692.752.652.73121,924
5/7/20142.672.722.542.7180,670
5/6/20142.712.782.652.6974,873
5/5/20142.822.852.712.7267,166
5/2/20142.832.892.762.8657,538
5/1/20142.792.852.722.7655,118
4/30/20142.862.892.782.8337,340
4/29/20142.792.942.772.8938,020
4/28/20142.842.862.722.7560,989
4/25/20142.862.902.812.8465,234
4/24/20142.972.972.842.8963,826
4/23/20143.043.052.892.9459,587
4/22/20142.853.052.853.01142,981
4/21/20142.892.922.832.8860,260
4/17/20142.902.912.852.8723,876
4/16/20142.812.912.632.88187,089
4/15/20142.952.982.702.81306,924
4/14/20143.123.162.902.94144,302
4/11/20143.083.153.033.1293,515
4/10/20143.243.253.073.13106,720
4/9/20143.183.263.153.2266,051
4/8/20143.173.253.153.19106,495
4/7/20143.273.283.153.19143,165
4/4/20143.453.453.243.30241,432
4/3/20143.503.693.403.41197,869
4/2/20143.443.503.443.5055,463
4/1/20143.493.493.323.44104,835
3/31/20143.243.373.203.3554,211
3/28/20143.203.253.103.2167,623
3/27/20143.163.233.123.2038,389
3/26/20143.293.293.153.18110,848
3/25/20143.393.393.253.3072,632
3/24/20143.433.513.183.37166,719
3/21/20143.483.493.383.41102,271
3/20/20143.473.523.453.4757,370
3/19/20143.483.523.443.47108,524
3/18/20143.483.533.423.4599,746
3/17/20143.493.503.403.4970,209
3/14/20143.473.553.323.44121,697
3/13/20143.373.793.373.50370,618
3/12/20143.343.353.153.34155,661
3/11/20143.453.473.323.3375,310
3/10/20143.303.573.303.42440,988
3/7/20143.153.303.143.28232,268
3/6/20143.143.153.073.1367,579
3/5/20143.103.103.013.10136,137
Trading Center