$4.71 +0.16 (%) Anthera Pharmaceuticals Inc - NASDAQ

May. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANTH historical data

Date Open High Low Close Volume
5/4/20154.614.734.404.71393,876
5/1/20154.334.574.254.55275,372
4/30/20154.614.614.254.29469,785
4/29/20154.724.844.484.62267,521
4/28/20154.774.974.504.76326,856
4/27/20155.235.334.674.80850,760
4/24/20154.945.334.865.201,038,347
4/23/20154.824.924.604.89503,223
4/22/20154.804.924.534.79738,517
4/21/20154.604.854.604.69399,722
4/20/20154.314.754.314.681,577,154
4/17/20154.154.254.084.25303,933
4/16/20154.194.274.124.21294,964
4/15/20154.264.354.124.16249,995
4/14/20154.234.294.054.27375,862
4/13/20154.234.304.124.21422,266
4/10/20154.244.334.204.23381,589
4/9/20154.304.344.174.25388,465
4/8/20154.164.394.164.26393,595
4/7/20154.184.404.104.16508,592
4/6/20154.294.444.244.29293,246
4/2/20154.284.394.244.36275,902
4/1/20154.454.494.154.32594,621
3/31/20154.544.644.384.47345,017
3/30/20154.404.644.304.53726,148
3/27/20154.494.554.194.32521,209
3/26/20154.194.584.054.45763,085
3/25/20154.905.104.204.341,575,898
3/24/20154.404.854.304.781,377,496
3/23/20154.404.474.224.39521,741
3/20/20154.574.574.224.34892,879
3/19/20154.374.654.314.421,602,342
3/18/20154.624.934.134.375,099,147
3/17/20154.355.004.174.764,408,873
3/16/20155.395.623.764.013,640,267
3/13/20155.645.645.205.48703,944
3/12/20155.405.645.305.55311,102
3/11/20155.355.735.275.44856,462
3/10/20155.135.695.005.471,103,720
3/9/20156.006.164.925.213,735,400
3/6/20155.506.375.406.122,265,462
3/5/20155.135.615.075.531,401,956
3/4/20155.145.234.935.17676,570
3/3/20154.905.104.795.10408,907
3/2/20154.985.174.754.93693,929
2/27/20155.115.234.955.05879,760
2/26/20155.005.204.805.051,226,931
2/25/20154.745.034.654.931,318,866
2/24/20154.914.994.614.71719,682
2/23/20154.585.034.404.941,261,677
2/20/20154.654.724.264.581,357,751
2/19/20154.785.324.514.733,429,287
2/18/20154.014.953.854.723,796,677
2/17/20153.854.083.713.991,060,689
2/13/20153.743.893.573.841,391,925
2/12/20153.704.133.633.783,336,445
2/11/20153.264.003.163.787,231,272
2/10/20153.253.693.133.2515,815,946
2/9/20152.532.662.512.60227,377
2/6/20152.502.672.462.54346,988
2/5/20152.462.552.452.52151,282
2/4/20152.522.522.462.49129,912
2/3/20152.542.632.402.48104,601
2/2/20152.482.572.412.55140,154
1/30/20152.562.572.402.50185,748
1/29/20152.632.632.422.55378,110
1/28/20152.502.602.382.50282,620
1/27/20152.372.772.322.48965,499
1/26/20152.142.412.112.36402,008
1/23/20152.132.272.062.07441,016
1/22/20152.002.121.862.10507,800
1/21/20152.062.141.981.99468,625
1/20/20152.172.172.022.06449,952
1/16/20152.152.152.022.07374,695
1/15/20152.412.442.162.16388,706
1/14/20152.322.432.282.41562,644
1/13/20152.502.582.282.30542,762
1/12/20152.652.692.472.48521,646
1/9/20152.812.812.522.63538,490
1/8/20152.502.752.432.571,248,079
1/7/20152.203.142.052.513,166,668
1/6/20152.272.352.022.20652,904
1/5/20151.932.631.852.273,708,373
1/2/20151.591.751.591.75214,311
12/31/20141.581.661.501.58236,500
12/30/20141.711.711.591.61134,008
12/29/20141.631.751.571.67360,932
12/26/20141.471.591.471.58277,284
12/24/20141.461.501.461.48102,131
12/23/20141.561.571.461.48295,971
12/22/20141.601.611.521.52286,864
12/19/20141.691.721.581.58165,837
12/18/20141.741.771.681.70145,923
12/17/20141.741.791.731.75119,776
12/16/20141.831.861.661.77258,921
12/15/20142.352.501.791.87587,989
12/12/20142.042.071.962.0544,469
12/11/20141.952.051.951.97119,385
12/10/20142.002.041.942.00146,495
12/9/20141.972.071.912.02131,458
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center