$1.92 +0.03 (%) Anthera Pharmaceuticals Inc - NASDAQ

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANTH historical data

Date Open High Low Close Volume
10/24/20141.902.001.881.9270,484
10/23/20141.891.961.861.9072,850
10/22/20141.901.931.721.8861,829
10/21/20141.951.951.851.89203,395
10/20/20141.891.991.741.92220,762
10/17/20141.791.921.751.86159,281
10/16/20141.681.791.681.7628,084
10/15/20141.681.771.601.7185,510
10/14/20141.661.821.611.71106,493
10/13/20141.651.651.621.6421,645
10/10/20141.591.701.571.67148,610
10/9/20141.621.671.571.5779,964
10/8/20141.671.671.551.62178,865
10/7/20141.711.751.661.67130,327
10/6/20141.881.881.681.74310,171
10/3/20141.741.891.701.82222,873
10/2/20141.851.851.611.71289,151
10/1/20141.931.931.701.80133,842
9/30/20141.801.941.771.92164,755
9/29/20141.771.821.701.82136,168
9/26/20141.801.801.681.77116,451
9/25/20141.811.861.711.80189,074
9/24/20141.831.851.771.80201,428
9/23/20141.791.941.681.84526,338
9/22/20141.611.691.611.67352,948
9/19/20141.601.681.531.61441,414
9/18/20141.621.751.621.63465,475
9/17/20141.891.951.631.721,158,611
9/16/20142.152.151.961.99295,967
9/15/20142.202.242.112.18207,072
9/12/20142.282.322.192.22123,728
9/11/20142.232.332.172.28901,137
9/10/20142.302.332.212.26149,571
9/9/20142.392.422.302.3183,124
9/8/20142.312.432.252.3996,265
9/5/20142.402.442.312.33127,386
9/4/20142.452.502.402.4176,614
9/3/20142.482.522.432.4569,745
9/2/20142.542.572.482.4862,338
8/29/20142.522.572.522.5446,851
8/28/20142.582.602.522.5246,556
8/27/20142.572.612.562.56102,116
8/26/20142.582.612.522.5960,574
8/25/20142.552.602.522.5950,152
8/22/20142.512.602.412.55123,744
8/21/20142.582.592.392.49191,600
8/20/20142.572.592.552.5863,804
8/19/20142.602.612.582.60110,797
8/18/20142.692.692.582.61103,819
8/15/20142.642.692.642.6683,396
8/14/20142.692.712.632.6556,844
8/13/20142.642.702.622.6653,504
8/12/20142.652.762.632.6583,488
8/11/20142.702.772.632.6884,991
8/8/20142.692.702.512.70236,396
8/7/20142.932.942.682.70332,905
8/6/20142.872.932.852.91115,533
8/5/20142.902.942.832.86114,806
8/4/20142.922.972.872.93151,596
8/1/20142.882.912.822.91152,165
7/31/20142.893.002.872.90242,795
7/30/20142.883.002.862.93139,321
7/29/20143.003.012.852.89525,468
7/28/20143.063.082.953.00198,396
7/25/20143.063.063.043.06107,636
7/24/20143.043.073.023.06332,827
7/23/20143.033.083.023.03184,374
7/22/20143.123.143.043.05101,251
7/21/20143.143.143.083.0870,475
7/18/20143.123.153.083.14104,834
7/17/20143.173.173.123.1395,356
7/16/20143.253.253.153.17130,318
7/15/20143.263.313.203.24159,077
7/14/20143.223.253.163.2356,328
7/11/20143.153.263.123.2254,945
7/10/20143.153.253.083.18156,135
7/9/20143.213.233.193.1969,382
7/8/20143.383.383.173.23126,677
7/7/20143.453.453.303.41147,796
7/3/20143.483.503.443.5076,907
7/2/20143.443.493.423.46119,923
7/1/20143.393.453.393.4267,293
6/30/20143.343.433.273.3986,485
6/27/20143.283.383.203.33102,451
6/26/20143.413.423.183.27238,999
6/25/20143.403.423.363.4049,507
6/24/20143.503.503.363.4184,268
6/23/20143.553.553.493.52109,464
6/20/20143.473.513.303.51182,956
6/19/20143.533.553.453.4878,374
6/18/20143.503.503.413.49135,437
6/17/20143.353.513.333.48322,499
6/16/20143.353.363.333.3587,797
6/13/20143.273.353.273.3593,829
6/12/20143.293.373.253.28133,503
6/11/20143.313.313.253.2992,503
6/10/20143.253.303.223.3075,993
6/9/20143.253.383.223.28228,248
6/6/20143.273.303.223.25112,768
6/5/20143.333.333.203.25115,756
  • Showing 1-100 of 1,180 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center