$2.71 +0.25 (%) Anthera Pharmaceuticals Inc - NASDAQ

Feb. 9, 2016 | 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
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
12/29/20154.485.034.474.97579,023
12/28/20154.604.634.434.49442,054
12/24/20154.704.884.574.60237,372
12/23/20154.644.844.504.71316,386
12/22/20154.724.994.404.63355,889
12/21/20155.025.174.664.72255,491
12/18/20155.105.194.934.961,593,998
12/17/20154.665.104.645.06614,429
12/16/20154.534.624.314.61565,426
12/15/20154.314.654.304.43489,906
12/14/20154.514.664.254.32721,178
12/11/20154.584.934.534.55554,301
12/10/20154.544.804.504.72391,598
12/9/20154.694.824.524.54449,338
12/8/20154.574.854.434.70626,817
12/7/20155.045.124.584.62760,370
12/4/20155.115.204.825.08624,193
12/3/20155.545.745.015.11502,853
12/2/20155.735.795.515.53321,065
12/1/20155.665.835.515.71293,107
11/30/20155.855.945.605.69399,073
11/27/20155.876.085.725.85300,019
11/25/20155.225.905.215.88654,759
11/24/20155.175.305.035.20419,950
11/23/20155.255.375.195.24331,222
11/20/20155.355.415.155.29421,399
11/19/20155.505.635.215.32559,762
11/18/20155.205.565.095.55665,129
11/17/20155.185.535.065.15491,109
11/16/20155.325.325.105.20439,008
11/13/20155.095.445.015.30556,823
11/12/20155.045.264.655.161,039,303
11/11/20155.555.595.025.05967,456
11/10/20155.845.885.525.57539,007
11/9/20155.906.075.695.87634,928
11/6/20155.936.115.666.08642,121
11/5/20156.076.075.715.95549,079
11/4/20156.236.305.906.08441,851
11/3/20156.166.316.026.23403,879
11/2/20155.806.255.786.19551,127
10/30/20156.146.145.705.77474,520
10/29/20156.296.465.946.13601,286
10/28/20155.826.315.676.30809,049
10/27/20155.856.145.705.83364,776
10/26/20155.876.155.775.92396,120
10/23/20156.016.165.775.85436,253
10/22/20155.926.095.575.87568,945
10/21/20156.246.275.535.94865,101
10/20/20156.846.886.126.19725,919
10/19/20156.657.076.526.80611,874
10/16/20156.787.156.576.75491,949
10/15/20156.206.776.116.75648,284
10/14/20156.416.686.146.24525,020
10/13/20156.556.946.326.35768,693
10/12/20156.156.826.016.651,232,614
10/9/20156.026.305.916.12425,003
10/8/20156.276.275.826.00557,848
10/7/20155.706.305.626.25510,071
10/6/20156.236.245.565.78815,830
10/5/20156.256.575.886.20816,482
10/2/20155.746.305.656.29549,730
10/1/20155.956.115.415.84965,243
9/30/20156.006.415.836.09738,600
9/29/20156.266.605.805.891,283,134
9/28/20157.347.466.016.261,944,504
9/25/20158.608.607.357.52846,372
9/24/20158.608.678.168.43471,407
9/23/20158.868.958.538.70472,047
9/22/20158.879.108.538.88667,541
9/21/20159.659.798.719.02909,232
9/18/20159.2910.009.209.601,551,210
9/17/20158.359.708.259.481,840,391
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center