$10.91 +0.40 (%) Anthera Pharmaceuticals Inc - NASDAQ

Jul. 31, 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
7/31/201510.3711.2510.3010.911,193,512
7/30/201510.5211.0210.2210.51928,781
7/29/201510.9811.1010.2510.63998,433
7/28/201511.2511.4310.6711.111,281,960
7/27/201510.7511.2510.1611.151,588,857
7/24/201511.0311.6510.6410.812,029,104
7/23/201510.8711.6210.6410.912,033,928
7/22/201510.1511.059.8210.771,564,218
7/21/201510.2010.429.8510.151,065,708
7/20/20159.1010.839.0310.264,758,435
7/17/20159.209.228.899.08568,737
7/16/20159.259.398.759.13706,233
7/15/20159.009.658.839.051,496,277
7/14/20158.079.008.058.911,180,071
7/13/20158.468.668.118.16874,804
7/10/20157.638.467.588.331,821,591
7/9/20157.717.907.457.474,752,878
7/8/20158.598.658.218.34544,185
7/7/20158.498.708.178.64526,290
7/6/20158.218.538.058.47582,715
7/2/20158.448.468.088.26454,656
7/1/20158.959.168.408.521,076,539
6/30/20157.908.647.808.621,056,064
6/29/20157.738.167.467.741,380,097
6/26/20158.558.647.888.266,043,069
6/25/20158.488.758.298.51922,121
6/24/20159.289.288.018.472,495,034
6/23/20159.649.799.299.39798,044
6/22/20159.339.809.239.561,514,618
6/19/20159.609.709.159.211,116,215
6/18/20159.409.899.359.591,929,570
6/17/20159.429.758.509.292,366,381
6/16/20158.609.568.419.332,655,650
6/15/20157.668.967.638.642,984,916
6/12/20157.657.987.657.74559,661
6/11/20157.978.067.537.841,364,245
6/10/20156.917.786.817.741,883,742
6/9/20156.866.996.676.86562,002
6/8/20157.067.106.566.921,417,535
6/5/20156.577.406.157.133,732,861
6/4/20155.856.255.856.24944,066
6/3/20155.846.015.685.97572,218
6/2/20155.785.995.655.84565,599
6/1/20155.755.945.345.77605,600
5/29/20155.435.745.255.58655,561
5/28/20155.085.495.015.42575,964
5/27/20154.965.154.805.11421,075
5/26/20154.704.964.654.93223,064
5/22/20154.704.884.604.74283,998
5/21/20154.894.934.654.75291,393
5/20/20155.005.044.844.85231,599
5/19/20155.015.114.874.98203,330
5/18/20155.065.154.815.08292,258
5/15/20155.005.254.854.99397,436
5/14/20154.875.104.655.03576,882
5/13/20154.714.844.644.77299,347
5/12/20154.655.054.604.671,177,463
5/11/20154.424.494.354.48142,285
5/8/20154.404.484.324.45182,075
5/7/20154.384.454.264.37224,629
5/6/20154.494.654.284.32678,706
5/5/20154.734.734.334.41338,541
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!