$3.09 +0.01 (%) Anthera Pharmaceuticals Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center