$1.73 -0.02 (%) Anthera Pharmaceuticals Inc - NASDAQ

Dec. 18, 2014 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANTH historical data

Date Open High Low Close Volume
12/17/20141.741.791.731.75119,776
12/16/20141.831.861.661.77258,921
12/15/20142.352.501.791.87587,989
12/12/20142.042.071.962.0544,469
12/11/20141.952.051.951.97119,385
12/10/20142.002.041.942.00146,495
12/9/20141.972.071.912.02131,458
12/8/20142.002.041.961.99241,917
12/5/20141.972.041.952.04173,728
12/4/20141.912.031.872.00211,177
12/3/20141.942.011.911.9166,609
12/2/20142.002.061.921.97100,126
12/1/20142.062.061.951.97192,627
11/28/20142.052.122.012.05138,183
11/26/20141.902.201.882.00327,978
11/25/20141.851.901.831.89127,341
11/24/20141.821.881.801.8590,679
11/21/20141.881.881.801.8229,206
11/20/20141.821.931.741.85207,206
11/19/20141.881.881.771.85111,907
11/18/20141.771.831.731.8389,775
11/17/20141.761.821.701.82145,624
11/14/20141.801.841.751.8147,000
11/13/20141.801.881.781.8089,581
11/12/20141.811.821.751.8256,402
11/11/20141.801.881.801.84115,567
11/10/20141.811.881.781.8444,708
11/7/20141.831.891.801.8463,741
11/6/20141.831.921.821.86165,837
11/5/20141.931.941.801.8647,519
11/4/20141.921.921.851.8690,365
11/3/20141.841.921.841.87119,374
10/31/20141.911.951.851.86152,081
10/30/20141.901.941.881.9032,880
10/29/20141.931.941.901.9330,062
10/28/20141.921.981.891.96136,456
10/27/20141.931.961.821.8948,850
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
  • Showing 1-100 of 1,217 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center