$3.56 -0.04 (%) Anthera Pharmaceuticals Inc - NASDAQ

May. 24, 2016 | 11:39 AM

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
5/23/20163.613.783.293.60385,058
5/20/20163.373.643.343.60395,313
5/19/20163.343.453.233.36316,286
5/18/20163.383.523.283.36410,156
5/17/20163.433.593.353.40597,026
5/16/20163.263.443.223.44403,922
5/13/20163.113.343.073.25263,133
5/12/20163.383.463.023.14451,809
5/11/20163.493.523.363.36440,502
5/10/20163.153.503.063.50604,963
5/9/20162.913.172.693.12689,363
5/6/20163.083.122.893.02707,167
5/5/20163.243.313.033.12580,669
5/4/20163.513.543.213.22655,709
5/3/20163.533.733.473.56358,295
5/2/20163.703.703.453.57433,135
4/29/20163.773.863.603.70503,256
4/28/20163.774.003.623.80397,537
4/27/20163.953.953.753.80303,744
4/26/20164.214.213.863.97384,727
4/25/20164.324.374.084.16317,893
4/22/20164.314.404.154.27398,792
4/21/20163.884.343.874.31871,783
4/20/20163.803.943.703.86400,950
4/19/20164.024.053.663.77472,047
4/18/20163.854.043.823.97420,779
4/15/20163.823.953.713.85275,849
4/14/20163.743.893.713.83500,582
4/13/20163.543.793.513.72490,255
4/12/20163.473.633.433.51467,649
4/11/20163.863.943.453.49952,666
4/8/20164.134.193.793.84807,867
4/7/20164.134.324.004.061,076,856
4/6/20163.884.203.864.14778,061
4/5/20163.834.003.803.85439,962
4/4/20163.754.063.713.87790,522
4/1/20163.613.763.543.71510,227
3/31/20163.553.753.463.62552,473
3/30/20163.703.783.413.51550,326
3/29/20163.463.693.333.60616,932
3/28/20163.583.633.323.46353,368
3/24/20163.383.533.253.46442,845
3/23/20163.773.773.383.43768,994
3/22/20163.603.813.513.72407,112
3/21/20163.783.983.653.67472,917
3/18/20163.723.883.513.80746,126
3/17/20163.693.913.503.66605,529
3/16/20163.623.823.583.68244,773
3/15/20164.004.163.623.65631,847
3/14/20164.184.374.104.19409,087
3/11/20164.204.563.804.201,308,993
3/10/20164.724.904.044.141,104,374
3/9/20164.404.814.344.661,040,742
3/8/20164.254.424.104.35994,832
3/7/20163.714.463.664.27993,876
3/4/20163.633.863.513.75531,467
3/3/20163.683.873.563.63627,856
3/2/20163.083.553.073.541,035,165
3/1/20163.073.152.913.07449,151
2/29/20163.023.172.993.03305,966
2/26/20162.953.062.893.03322,216
2/25/20162.993.062.852.92335,731
2/24/20162.913.042.782.99404,637
2/23/20163.113.162.962.97381,407
2/22/20163.103.193.063.14316,720
2/19/20162.993.082.763.03625,047
2/18/20163.193.222.872.90520,915
2/17/20163.133.303.033.18433,443
2/16/20162.963.112.913.11338,643
2/12/20162.722.882.602.86461,401
2/11/20162.502.742.492.67482,244
2/10/20162.792.842.572.60529,346
2/9/20162.442.832.412.71554,496
2/8/20162.652.652.282.46911,936
2/5/20162.972.972.632.67783,473
2/4/20162.853.182.813.01623,740
2/3/20163.083.082.712.87587,973
2/2/20163.023.212.903.01571,749
2/1/20163.213.293.043.11629,374
1/29/20162.973.252.963.23521,520
1/28/20163.093.182.972.99771,991
1/27/20163.243.243.053.07613,723
1/26/20163.313.323.053.24477,201
1/25/20163.273.493.253.28606,030
1/22/20163.233.363.103.31517,223
1/21/20163.363.533.053.13726,261
1/20/20163.153.472.823.341,012,037
1/19/20163.553.693.103.25795,429
1/15/20163.413.743.213.44880,049
1/14/20162.883.882.513.762,196,785
1/13/20163.433.432.762.791,322,473
1/12/20163.113.383.013.181,116,904
1/11/20163.803.932.753.011,799,894
1/8/20163.754.003.723.75641,052
1/7/20163.984.153.663.701,440,918
1/6/20164.394.394.124.17634,786
1/5/20164.534.644.334.41486,966
1/4/20164.474.734.434.51541,502
12/31/20154.654.844.474.64546,556
12/30/20154.925.074.634.69473,177
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center