Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anthera Pharmaceuticals Inc (NQ: ANTH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.3200 0.3266 0.3110 0.3200 397,373 +0.01(+2.40%)
Apr 27, 2018 0.3200 0.3290 0.3100 0.3125 812,442 -0.00(-1.42%)
Apr 26, 2018 0.3200 0.3287 0.3121 0.3170 228,624 -0.01(-1.64%)
Apr 25, 2018 0.3336 0.3336 0.3103 0.3223 514,153 +0.00(+0.75%)
Apr 24, 2018 0.3206 0.3233 0.3102 0.3199 742,920 -0.00(-0.96%)
Apr 23, 2018 0.3345 0.3345 0.3206 0.3230 1,003,237 -0.01(-3.44%)
Apr 20, 2018 0.3397 0.3499 0.3302 0.3345 1,693,802 -0.01(-1.91%)
Apr 19, 2018 0.3397 0.3480 0.3300 0.3410 1,392,735 +0.01(+2.99%)
Apr 18, 2018 0.3390 0.3400 0.3205 0.3311 264,759 -0.00(-0.15%)
Apr 17, 2018 0.3300 0.3398 0.3240 0.3316 737,535 -0.01(-3.60%)
Apr 16, 2018 0.3415 0.3499 0.3301 0.3440 691,819 -0.01(-1.69%)
Apr 13, 2018 0.3600 0.3600 0.3400 0.3499 818,351 -0.00(-0.68%)
Apr 12, 2018 0.3670 0.3670 0.3400 0.3523 912,752 -0.01(-1.67%)
Apr 11, 2018 0.3500 0.3650 0.3450 0.3583 1,106,023 +0.01(+4.19%)
Apr 10, 2018 0.3436 0.3560 0.3350 0.3439 1,273,879 +0.01(+3.83%)
Apr 09, 2018 0.3250 0.3531 0.3153 0.3312 1,466,642 +0.01(+4.22%)
Apr 06, 2018 0.3443 0.3443 0.3150 0.3178 692,612 -0.03(-7.67%)
Apr 05, 2018 0.3237 0.3549 0.3237 0.3442 1,553,928 +0.02(+6.33%)
Apr 04, 2018 0.3063 0.3360 0.3053 0.3237 1,047,698 +0.01(+2.76%)
Apr 03, 2018 0.3115 0.3200 0.3014 0.3150 621,867 +0.00(+0.51%)
Apr 02, 2018 0.3300 0.3300 0.3013 0.3134 1,363,013 -0.01(-1.88%)
Mar 29, 2018 0.3194 0.3194 0.3194 0 +0.01(+4.07%)
Mar 28, 2018 0.3287 0.3300 0.3003 0.3069 2,365,321 -0.02(-6.58%)
Mar 27, 2018 0.3228 0.3880 0.3154 0.3285 5,431,075 +0.01(+4.19%)
Mar 26, 2018 0.3495 0.3500 0.3130 0.3153 2,106,177 -0.02(-5.85%)
Mar 23, 2018 0.3449 0.3690 0.3300 0.3349 1,128,401 -0.01(-2.93%)
Mar 22, 2018 0.3800 0.3800 0.3350 0.3450 2,487,131 -0.03(-8.00%)
Mar 21, 2018 0.3292 0.3875 0.3170 0.3750 5,256,780 +0.05(+13.95%)
Mar 20, 2018 0.3637 0.3670 0.3100 0.3291 3,630,300 -0.03(-8.58%)
Mar 19, 2018 0.3900 0.3988 0.3501 0.3600 2,471,860 -0.03(-6.49%)
Mar 16, 2018 0.4100 0.4294 0.3820 0.3850 2,837,376 -0.03(-7.00%)
Mar 15, 2018 0.4468 0.4520 0.4120 0.4140 3,404,910 -0.04(-9.53%)
Mar 14, 2018 0.4699 0.4829 0.4400 0.4576 5,140,342 -0.02(-5.06%)
Mar 13, 2018 0.4980 0.5399 0.4612 0.4820 8,355,646 -0.02(-4.55%)
Mar 12, 2018 0.4060 0.5700 0.4000 0.5050 39,805,400 -2.14(-80.87%)
Mar 09, 2018 2.700 2.750 2.600 2.640 1,412,148 -0.06(-2.22%)
Mar 08, 2018 2.740 2.820 2.620 2.700 1,252,409 +0.02(+0.75%)
Mar 07, 2018 2.950 2.680 4,082,833 +0.00(+0.00%)
Mar 06, 2018 2.520 2.790 2.370 2.680 2,808,015 +0.16(+6.35%)
Mar 05, 2018 2.400 2.640 2.370 2.520 3,086,968 +0.18(+7.69%)
Mar 02, 2018 2.150 2.429 2.081 2.340 1,644,224 +0.16(+7.34%)
Mar 01, 2018 2.180 2.239 2.050 2.180 975,219 +0.03(+1.40%)
Feb 28, 2018 2.260 2.360 2.110 2.150 1,083,640 -0.11(-4.87%)
Feb 27, 2018 2.460 2.460 2.260 2.260 1,583,572 -0.20(-8.13%)
Feb 26, 2018 2.490 2.580 2.311 2.460 2,312,451 +0.06(+2.50%)
Feb 23, 2018 2.400 2.570 2.170 2.400 5,065,553 +0.04(+1.69%)
Feb 22, 2018 2.400 2.600 2.230 2.360 10,716,915 -0.07(-2.88%)
Feb 21, 2018 1.920 2.830 1.910 2.430 36,616,140 +0.74(+43.79%)
Feb 20, 2018 1.700 1.840 1.650 1.690 816,914 +0.00(+0.00%)
Feb 16, 2018 1.690 1.690 1.690 0 -0.03(-1.74%)
Feb 15, 2018 1.820 1.836 1.680 1.720 491,235 -0.07(-3.91%)
Feb 14, 2018 1.830 1.600 1.790 1,118,907 +0.17(+10.49%)
Feb 13, 2018 1.590 1.634 1.590 1.620 120,966 +0.03(+1.89%)
Feb 12, 2018 1.560 1.620 1.550 1.590 275,283 +0.03(+1.92%)
Feb 09, 2018 1.560 1.580 1.460 1.560 351,462 +0.00(+0.00%)
Feb 08, 2018 1.590 1.630 1.550 1.560 365,837 -0.03(-1.89%)
Feb 07, 2018 1.560 1.570 1.550 1.590 576,965 +0.08(+5.30%)
Feb 06, 2018 1.400 1.520 1.400 1.510 240,508 +0.05(+3.42%)
Feb 05, 2018 1.510 1.560 1.510 1.460 310,014 -0.10(-6.41%)
Feb 02, 2018 1.600 1.610 1.530 1.560 328,125 -0.04(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.