ANTHERA PHARMACEUTICALS $0.59

up +0.01


21/5/2013 12:21 PM  |  NASDAQ : ANTH  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ANTH historical data

Date Open High Low Close Volume
5/20/2013 0.61 0.61 0.57 0.58 6445
5/17/2013 0.58 0.62 0.58 0.61 6238
5/16/2013 0.58 0.59 0.57 0.58 2745
5/15/2013 0.61 0.62 0.57 0.58 9417
5/14/2013 0.58 0.63 0.57 0.61 16083
5/13/2013 0.58 0.58 0.55 0.57 2356
5/10/2013 0.57 0.59 0.55 0.56 2600
5/9/2013 0.58 0.59 0.55 0.57 2675
5/8/2013 0.56 0.59 0.55 0.58 5700
5/7/2013 0.56 0.56 0.53 0.55 4676
5/6/2013 0.53 0.55 0.53 0.53 4853
5/3/2013 0.55 0.55 0.53 0.53 5486
5/2/2013 0.56 0.56 0.53 0.54 7210
5/1/2013 0.54 0.56 0.53 0.55 6357
4/30/2013 0.57 0.58 0.54 0.55 11235
4/29/2013 0.58 0.59 0.56 0.57 8369
4/26/2013 0.58 0.59 0.56 0.57 10022
4/25/2013 0.58 0.60 0.58 0.58 5296
4/24/2013 0.58 0.61 0.58 0.59 3130
4/23/2013 0.60 0.60 0.56 0.59 9726
4/22/2013 0.62 0.62 0.59 0.59 5325
4/19/2013 0.60 0.62 0.58 0.62 4602
4/18/2013 0.59 0.59 0.58 0.59 3424
4/17/2013 0.60 0.61 0.58 0.59 7024
4/16/2013 0.64 0.64 0.59 0.60 10650
4/15/2013 0.61 0.65 0.61 0.62 7114
4/12/2013 0.64 0.65 0.63 0.63 10886
4/11/2013 0.63 0.64 0.63 0.64 3377
4/10/2013 0.64 0.64 0.61 0.63 8334
4/9/2013 0.63 0.65 0.63 0.64 3432
4/8/2013 0.63 0.65 0.63 0.65 7376
4/5/2013 0.63 0.65 0.63 0.64 2351
4/4/2013 0.65 0.66 0.63 0.65 3706
4/3/2013 0.66 0.66 0.65 0.65 3447
4/2/2013 0.66 0.66 0.64 0.65 5929
4/1/2013 0.67 0.68 0.65 0.66 7861
3/28/2013 0.67 0.67 0.65 0.66 10960
3/27/2013 0.65 0.65 0.62 0.64 6163
3/26/2013 0.65 0.66 0.64 0.65 4760
3/25/2013 0.67 0.67 0.64 0.64 7817
3/22/2013 0.66 0.66 0.64 0.66 4265
3/21/2013 0.66 0.67 0.63 0.63 7614
3/20/2013 0.63 0.66 0.63 0.65 8597
3/19/2013 0.66 0.66 0.62 0.64 4181
3/18/2013 0.65 0.67 0.64 0.65 5554
3/15/2013 0.65 0.67 0.64 0.64 9325
3/14/2013 0.63 0.66 0.63 0.65 10537
3/13/2013 0.62 0.64 0.62 0.63 13562
3/12/2013 0.63 0.65 0.61 0.64 6290
3/11/2013 0.62 0.62 0.61 0.62 3092
3/8/2013 0.61 0.62 0.60 0.62 10379
3/7/2013 0.61 0.63 0.61 0.61 6614
3/6/2013 0.64 0.64 0.61 0.62 8025
3/5/2013 0.64 0.66 0.61 0.62 35435
3/4/2013 0.60 0.60 0.57 0.57 11374
3/1/2013 0.62 0.62 0.59 0.60 6329
2/28/2013 0.60 0.62 0.59 0.61 19938
2/27/2013 0.63 0.65 0.60 0.62 8424
2/26/2013 0.61 0.65 0.57 0.63 14069
2/25/2013 0.66 0.66 0.49 0.62 26870
2/22/2013 0.67 0.67 0.64 0.66 7571
2/21/2013 0.66 0.66 0.65 0.65 5714
2/20/2013 0.65 0.66 0.65 0.65 8696
2/19/2013 0.66 0.66 0.65 0.65 5659
2/15/2013 0.66 0.67 0.64 0.67 10164
2/14/2013 0.69 0.69 0.66 0.66 8621
2/13/2013 0.67 0.68 0.67 0.68 7522
2/12/2013 0.70 0.70 0.67 0.67 9212
2/11/2013 0.70 0.70 0.67 0.67 6549
2/8/2013 0.70 0.70 0.69 0.69 7531
2/7/2013 0.70 0.71 0.69 0.69 13533
2/6/2013 0.69 0.72 0.69 0.70 11322
2/5/2013 0.73 0.73 0.68 0.70 24669
2/4/2013 0.67 0.70 0.66 0.69 59789
2/1/2013 0.66 0.66 0.65 0.66 15232
1/31/2013 0.66 0.67 0.64 0.65 16798
1/30/2013 0.67 0.67 0.65 0.65 21729
1/29/2013 0.68 0.70 0.65 0.67 12231
1/28/2013 0.65 0.68 0.65 0.67 28781
1/25/2013 0.66 0.67 0.63 0.64 153455
1/24/2013 0.71 0.72 0.71 0.72 7130
1/23/2013 0.71 0.72 0.69 0.71 3320
1/22/2013 0.68 0.70 0.67 0.69 9300
1/18/2013 0.70 0.70 0.67 0.69 4835
1/17/2013 0.71 0.71 0.68 0.68 4978
1/16/2013 0.70 0.72 0.67 0.69 7926
1/15/2013 0.74 0.74 0.68 0.70 9843
1/14/2013 0.76 0.76 0.70 0.71 8240
1/11/2013 0.77 0.77 0.72 0.73 10454
1/10/2013 0.80 0.82 0.75 0.76 13957
1/9/2013 0.74 0.84 0.73 0.81 31870
1/8/2013 0.73 0.76 0.70 0.72 7221
1/7/2013 0.69 0.74 0.64 0.73 14453
1/4/2013 0.69 0.69 0.66 0.67 6182
1/3/2013 0.67 0.69 0.65 0.69 6597
1/2/2013 0.62 0.66 0.62 0.66 4834
12/31/2012 0.60 0.63 0.59 0.62 6262
12/28/2012 0.65 0.65 0.58 0.62 16198
12/27/2012 0.64 0.65 0.63 0.65 4452
12/26/2012 0.64 0.64 0.63 0.64 2042
Marketplace
Trading Center