Anthera Pharmaceuticals Inc $2.94

down -0.07


23/4/2014 05:20 PM  |  NASDAQ : ANTH  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANTH historical data

Date Open High Low Close Volume
4/22/20142.853.052.853.01142,981
4/21/20142.892.922.832.8860,260
4/17/20142.902.912.852.8723,876
4/16/20142.812.912.632.88187,089
4/15/20142.952.982.702.81306,924
4/14/20143.123.162.902.94144,302
4/11/20143.083.153.033.1293,515
4/10/20143.243.253.073.13106,720
4/9/20143.183.263.153.2266,051
4/8/20143.173.253.153.19106,495
4/7/20143.273.283.153.19143,165
4/4/20143.453.453.243.30241,432
4/3/20143.503.693.403.41197,869
4/2/20143.443.503.443.5055,463
4/1/20143.493.493.323.44104,835
3/31/20143.243.373.203.3554,211
3/28/20143.203.253.103.2167,623
3/27/20143.163.233.123.2038,389
3/26/20143.293.293.153.18110,848
3/25/20143.393.393.253.3072,632
3/24/20143.433.513.183.37166,719
3/21/20143.483.493.383.41102,271
3/20/20143.473.523.453.4757,370
3/19/20143.483.523.443.47108,524
3/18/20143.483.533.423.4599,746
3/17/20143.493.503.403.4970,209
3/14/20143.473.553.323.44121,697
3/13/20143.373.793.373.50370,618
3/12/20143.343.353.153.34155,661
3/11/20143.453.473.323.3375,310
3/10/20143.303.573.303.42440,988
3/7/20143.153.303.143.28232,268
3/6/20143.143.153.073.1367,579
3/5/20143.103.103.013.10136,137
3/4/20142.973.092.963.07319,942
3/3/20142.963.012.862.9788,632
2/28/20143.003.022.922.9696,648
2/27/20142.973.002.902.9845,125
2/26/20142.912.982.902.97114,822
2/25/20142.982.982.882.88106,962
2/24/20142.973.002.932.95105,220
2/21/20142.993.002.952.9734,858
2/20/20142.973.002.962.9954,281
2/19/20142.913.002.912.9553,822
2/18/20143.093.102.902.93188,598
2/14/20143.103.143.013.0784,456
2/13/20143.053.133.053.1079,623
2/12/20143.063.113.043.06180,034
2/11/20143.043.132.983.06178,610
2/10/20142.963.012.933.0075,872
2/7/20142.872.982.702.97150,766
2/6/20142.832.872.762.8488,825
2/5/20142.852.852.732.8197,737
2/4/20142.892.912.812.82126,810
2/3/20142.952.952.852.87122,054
1/31/20142.912.972.872.93110,569
1/30/20143.063.082.862.91288,339
1/29/20143.133.243.053.06109,745
1/28/20143.293.293.123.13591,481
1/27/20143.293.303.013.24282,278
1/24/20143.283.303.223.25227,686
1/23/20143.273.303.273.29156,249
1/22/20143.273.303.273.27361,717
1/21/20143.303.303.273.29202,442
1/17/20143.303.353.253.26126,681
1/16/20143.313.333.253.28168,810
1/15/20143.243.303.203.29130,647
1/14/20143.203.323.143.20173,173
1/13/20143.303.383.123.1870,792
1/10/20143.303.303.103.27160,728
1/9/20143.453.483.203.2786,427
1/8/20143.473.473.313.3758,358
1/7/20143.393.493.323.47231,870
1/6/20143.313.393.233.3572,443
1/3/20143.363.423.273.31123,527
1/2/20143.073.473.063.36435,712
12/31/20132.893.102.893.07212,026
12/30/20132.763.002.712.90274,816
12/27/20132.762.972.762.7975,257
12/26/20132.752.802.702.75120,274
12/24/20132.802.822.752.7526,522
12/23/20132.862.862.732.7999,759
12/20/20132.782.852.772.80200,870
12/19/20132.952.962.782.78123,700
12/18/20132.953.002.892.9256,257
12/17/20132.992.992.862.9575,444
12/16/20132.963.072.963.02216,687
12/13/20133.003.092.952.96141,412
12/12/20132.953.012.953.0035,313
12/11/20132.983.142.922.93113,984
12/10/20132.902.982.882.9432,235
12/9/20132.892.912.852.8940,126
12/6/20132.993.012.852.8957,764
12/5/20133.003.022.862.9427,713
12/4/20133.063.092.982.9939,218
12/3/20133.153.193.013.05107,095
12/2/20133.143.313.143.19200,320
11/29/20133.013.173.003.14118,017
11/27/20133.023.052.983.0239,980
11/26/20132.973.062.973.0257,609
Trading Center