$3.29 +0.13 (%) Anthera Pharmaceuticals Inc - NASDAQ

Sep. 27, 2016 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANTH historical data

Date Open High Low Close Volume
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
7/19/20163.293.343.033.08437,797
7/18/20163.313.353.153.29362,420
7/15/20163.213.293.083.29588,673
7/14/20163.433.433.183.21867,012
7/13/20163.703.753.413.41608,103
7/12/20163.713.763.603.68502,232
7/11/20163.854.003.613.68778,543
7/8/20163.513.943.483.812,187,146
7/7/20163.343.433.263.38333,911
7/6/20163.233.403.233.31669,263
7/5/20163.183.253.133.24263,848
7/1/20163.103.203.023.18311,383
6/30/20163.103.203.033.09430,665
6/29/20162.803.162.803.09858,667
6/28/20163.063.153.003.07477,444
6/27/20163.173.222.912.99615,613
6/24/20162.903.242.863.171,348,826
6/23/20163.073.153.043.10314,312
6/22/20163.083.282.983.03516,583
6/21/20163.063.132.963.08556,604
6/20/20163.053.283.013.10590,294
6/17/20163.163.202.972.98647,300
6/16/20163.063.162.963.14571,026
6/15/20163.173.303.063.08699,082
6/14/20163.383.483.173.19770,365
6/13/20163.383.603.353.41450,767
6/10/20163.463.583.303.40558,055
6/9/20163.723.773.443.52571,552
6/8/20163.823.923.703.73476,981
6/7/20163.803.983.783.82370,690
6/6/20163.753.833.613.80322,818
6/3/20163.803.883.663.74371,201
6/2/20163.603.823.553.81575,687
6/1/20163.683.743.583.62456,267
5/31/20163.513.803.513.68459,834
5/27/20163.533.613.463.49371,580
5/26/20163.613.703.433.54450,832
5/25/20163.633.763.583.65469,386
5/24/20163.633.673.543.58305,053
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center