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%)
Feb 01, 2018 1.660 1.690 1.600 1.600 249,291 -0.08(-4.76%)
Jan 31, 2018 1.700 1.720 1.660 1.680 250,881 -0.02(-1.18%)
Jan 30, 2018 1.720 1.740 1.720 1.700 310,814 -0.02(-1.16%)
Jan 29, 2018 1.850 1.900 1.700 1.720 985,636 -0.15(-8.02%)
Jan 26, 2018 1.890 1.900 1.800 1.870 917,074 -0.01(-0.53%)
Jan 25, 2018 1.810 1.960 1.760 1.880 1,485,380 +0.01(+0.53%)
Jan 24, 2018 1.630 1.900 1.570 1.870 3,966,537 +0.33(+21.43%)
Jan 23, 2018 1.450 1.580 1.350 1.540 1,045,280 +0.12(+8.45%)
Jan 22, 2018 1.440 1.440 1.320 1.420 1,508,600 +0.14(+10.94%)
Jan 19, 2018 1.310 1.330 1.250 1.280 560,331 -0.01(-0.78%)
Jan 18, 2018 1.310 1.350 1.260 1.290 545,280 +0.00(+0.00%)
Jan 17, 2018 1.350 1.370 1.280 1.290 573,177 -0.03(-2.27%)
Jan 16, 2018 1.410 1.410 1.320 1.320 461,133 -0.03(-2.22%)
Jan 12, 2018 1.350 1.350 1.350 0 -0.13(-8.78%)
Jan 11, 2018 1.470 1.490 1.460 1.480 666,478 +0.02(+1.37%)
Jan 10, 2018 1.500 1.500 1.460 1.460 285,373 -0.04(-2.34%)
Jan 09, 2018 1.490 1.501 1.480 1.495 321,054 +0.01(+0.34%)
Jan 08, 2018 1.610 1.620 1.480 1.490 648,373 -0.16(-9.42%)
Jan 05, 2018 1.660 1.670 1.630 1.645 238,261 -0.02(-1.50%)
Jan 04, 2018 1.840 1.840 1.650 1.670 514,614 -0.17(-9.24%)
Jan 03, 2018 1.830 1.880 1.730 1.840 305,739 +0.05(+2.79%)
Jan 02, 2018 1.680 1.850 1.635 1.790 440,775 +0.14(+8.48%)
Dec 29, 2017 1.650 1.650 1.650 0 +0.06(+3.77%)
Dec 28, 2017 1.460 1.614 1.460 1.590 763,314 +0.12(+8.16%)
Dec 27, 2017 1.470 1.502 1.460 1.470 140,627 -0.01(-0.68%)
Dec 26, 2017 1.480 1.520 1.440 1.480 105,304 -0.02(-1.33%)
Dec 22, 2017 1.530 1.530 1.470 1.500 164,320 -0.03(-1.96%)
Dec 21, 2017 1.520 1.530 1.450 1.530 144,337 +0.04(+2.68%)
Dec 20, 2017 1.500 1.500 1.450 1.490 199,629 +0.03(+2.05%)
Dec 19, 2017 1.500 1.518 1.450 1.460 216,182 -0.04(-2.99%)
Dec 18, 2017 1.580 1.589 1.490 1.505 207,399 -0.05(-2.90%)
Dec 15, 2017 1.480 1.580 1.461 1.550 243,954 +0.06(+4.03%)
Dec 14, 2017 1.500 1.520 1.430 1.490 272,706 -0.01(-0.67%)
Dec 13, 2017 1.470 1.569 1.465 1.500 383,684 +0.02(+1.35%)
Dec 12, 2017 1.600 1.600 1.460 1.480 374,543 -0.09(-5.73%)
Dec 11, 2017 1.800 1.850 1.560 1.570 968,868 -0.03(-1.88%)
Dec 08, 2017 1.510 1.609 1.510 1.600 268,551 +0.09(+5.96%)
Dec 07, 2017 1.670 1.670 1.450 1.510 716,830 -0.19(-11.18%)
Dec 06, 2017 1.770 1.790 1.660 1.700 257,935 -0.07(-3.95%)
Dec 05, 2017 1.850 1.860 1.730 1.770 337,097 -0.07(-3.80%)
Dec 04, 2017 1.920 1.980 1.840 1.840 173,814 -0.07(-3.66%)
Dec 01, 2017 1.970 2.010 1.940 1.910 154,884 -0.06(-3.05%)
Nov 30, 2017 1.900 2.000 1.900 1.970 220,922 +0.08(+4.23%)
Nov 29, 2017 1.920 2.000 1.890 1.890 185,102 -0.05(-2.58%)
Nov 28, 2017 1.900 1.960 1.870 1.940 284,978 +0.01(+0.52%)
Nov 27, 2017 2.010 2.010 1.810 1.930 419,276 -0.09(-4.46%)
Nov 24, 2017 2.070 2.090 1.980 2.020 112,165 -0.04(-1.94%)
Nov 22, 2017 2.150 2.209 1.960 2.060 381,915 -0.07(-3.29%)
Nov 21, 2017 2.050 2.150 2.021 2.130 297,444 +0.07(+3.40%)
Nov 20, 2017 2.090 2.150 1.800 2.060 1,203,179 -0.15(-6.79%)
Nov 17, 2017 2.180 2.330 2.100 2.210 467,776 -0.03(-1.34%)
Nov 16, 2017 2.320 2.430 2.010 2.240 1,030,148 +0.01(+0.45%)
Nov 15, 2017 2.090 2.350 1.980 2.230 1,118,694 +0.20(+9.85%)
Nov 14, 2017 1.800 2.070 1.750 2.030 878,630 +0.14(+7.41%)
Nov 13, 2017 1.940 1.950 1.710 1.890 442,684 +0.03(+1.61%)
Nov 10, 2017 1.890 2.150 1.830 1.860 1,851,280 +0.00(+0.00%)
Nov 09, 2017 1.600 1.910 1.581 1.860 1,063,531 +0.23(+14.11%)
Nov 08, 2017 1.650 1.659 1.560 1.630 114,680 +0.01(+0.62%)
Nov 07, 2017 1.590 1.670 1.510 1.620 206,675 -0.01(-0.61%)
Nov 06, 2017 1.780 1.780 1.540 1.630 570,462 -0.15(-8.43%)
Nov 03, 2017 1.710 1.890 1.650 1.780 1,261,217 +0.07(+4.09%)
Nov 02, 2017 1.630 1.760 1.600 1.710 380,961 +0.11(+6.87%)
Nov 01, 2017 1.620 1.636 1.560 1.600 76,339 -0.02(-1.23%)
Oct 31, 2017 1.600 1.620 1.530 1.620 206,903 +0.02(+1.25%)
Oct 30, 2017 1.770 1.770 1.570 1.600 273,907 -0.12(-6.98%)
Oct 27, 2017 1.700 1.797 1.660 1.720 556,656 +0.01(+0.58%)
Oct 26, 2017 1.560 1.740 1.470 1.710 465,586 +0.14(+8.92%)
Oct 25, 2017 1.460 1.580 1.410 1.570 375,846 +0.09(+6.08%)
Oct 24, 2017 1.400 1.513 1.340 1.480 787,661 -0.09(-5.73%)
Oct 23, 2017 1.620 1.660 1.540 1.570 199,650 -0.09(-5.42%)
Oct 20, 2017 1.620 1.680 1.613 1.660 138,044 +0.04(+2.48%)
Oct 19, 2017 1.640 1.670 1.570 1.620 173,527 -0.02(-1.23%)
Oct 18, 2017 1.540 1.650 1.530 1.640 260,536 +0.10(+6.49%)
Oct 17, 2017 1.570 1.620 1.520 1.540 214,518 -0.03(-1.91%)
Oct 16, 2017 1.670 1.690 1.560 1.570 296,447 -0.07(-4.27%)
Oct 13, 2017 1.720 1.720 1.620 1.640 255,472 -0.07(-4.09%)
Oct 12, 2017 1.850 1.850 1.687 1.710 340,813 -0.09(-5.00%)
Oct 11, 2017 1.810 1.850 1.750 1.800 192,615 +0.01(+0.56%)
Oct 10, 2017 1.700 1.820 1.700 1.790 541,827 +0.07(+4.07%)
Oct 09, 2017 1.630 1.740 1.630 1.720 232,266 +0.07(+4.24%)
Oct 06, 2017 1.700 1.740 1.620 1.650 415,087 -0.06(-3.51%)
Oct 05, 2017 1.860 1.900 1.620 1.710 820,154 -0.16(-8.56%)
Oct 04, 2017 1.830 2.050 1.750 1.870 1,716,082 -0.03(-1.58%)
Oct 03, 2017 1.430 1.940 1.430 1.900 3,424,058 +0.47(+32.87%)
Oct 02, 2017 1.420 1.470 1.420 1.430 149,392 -0.01(-0.69%)
Sep 29, 2017 1.430 1.460 1.380 1.440 187,528 +0.01(+0.70%)
Sep 28, 2017 1.450 1.500 1.410 1.430 99,907 -0.02(-1.38%)
Sep 27, 2017 1.450 1.460 1.380 1.450 244,585 +0.02(+1.40%)
Sep 26, 2017 1.500 1.500 1.410 1.430 193,250 -0.07(-4.67%)
Sep 25, 2017 1.460 1.526 1.380 1.500 712,959 +0.10(+7.14%)
Sep 22, 2017 1.360 1.470 1.341 1.400 410,618 +0.05(+3.70%)
Sep 21, 2017 1.350 1.390 1.300 1.350 237,492 -0.02(-1.46%)
Sep 20, 2017 1.280 1.377 1.275 1.370 346,802 +0.09(+7.03%)
Sep 19, 2017 1.350 1.350 1.270 1.280 341,414 -0.04(-3.03%)
Sep 18, 2017 1.360 1.360 1.300 1.320 161,944 -0.02(-1.49%)
Sep 15, 2017 1.330 1.360 1.320 1.340 258,645 +0.00(+0.00%)
Sep 14, 2017 1.380 1.394 1.310 1.340 158,763 -0.04(-2.90%)
Sep 13, 2017 1.410 1.430 1.365 1.380 168,903 -0.01(-0.72%)
Sep 12, 2017 1.400 1.440 1.380 1.390 101,941 -0.01(-0.71%)
Sep 11, 2017 1.440 1.440 1.350 1.400 219,105 -0.02(-1.41%)
Sep 08, 2017 1.400 1.440 1.380 1.420 362,527 +0.04(+2.90%)
Sep 07, 2017 1.480 1.500 1.355 1.380 366,102 -0.06(-4.17%)
Sep 06, 2017 1.470 1.490 1.370 1.440 165,222 -0.04(-2.70%)
Sep 05, 2017 1.500 1.510 1.420 1.480 314,247 -0.02(-1.33%)
Sep 01, 2017 1.580 1.590 1.479 1.500 440,349 -0.10(-6.25%)
Aug 31, 2017 1.470 1.690 1.460 1.600 1,669,661 +0.10(+6.67%)
Aug 30, 2017 1.350 1.550 1.330 1.500 479,435 +0.13(+9.49%)
Aug 29, 2017 1.360 1.400 1.280 1.370 302,280 -0.03(-2.14%)
Aug 28, 2017 1.580 1.640 1.350 1.400 1,385,059 +0.11(+8.53%)
Aug 25, 2017 1.310 1.330 1.270 1.290 173,422 -0.01(-0.77%)
Aug 24, 2017 1.300 1.340 1.290 1.300 156,715 +0.00(+0.00%)
Aug 23, 2017 1.320 1.370 1.280 1.300 148,107 -0.01(-0.76%)
Aug 22, 2017 1.330 1.335 1.270 1.310 93,133 -0.01(-0.76%)
Aug 21, 2017 1.290 1.330 1.250 1.320 162,526 +0.08(+6.45%)
Aug 18, 2017 1.250 1.280 1.200 1.240 134,710 -0.02(-1.59%)
Aug 17, 2017 1.310 1.320 1.230 1.260 127,824 -0.03(-2.33%)
Aug 16, 2017 1.300 1.340 1.270 1.290 98,156 -0.02(-1.53%)
Aug 15, 2017 1.350 1.350 1.270 1.310 158,421 +0.00(+0.00%)
Aug 14, 2017 1.350 1.390 1.280 1.310 339,965 +0.04(+3.15%)
Aug 11, 2017 1.340 1.370 1.220 1.270 431,980 -0.08(-5.93%)
Aug 10, 2017 1.650 1.660 1.322 1.350 1,087,955 -0.11(-7.53%)
Aug 09, 2017 1.410 1.510 1.340 1.460 1,628,455 +0.14(+10.61%)
Aug 08, 2017 1.380 1.400 1.320 1.320 136,121 -0.05(-3.65%)
Aug 07, 2017 1.410 1.410 1.330 1.370 83,627 -0.00(-0.01%)
Aug 04, 2017 1.250 1.440 1.250 1.370 187,868 +0.12(+9.61%)
Aug 03, 2017 1.230 1.300 1.230 1.250 94,105 +0.02(+1.63%)
Aug 02, 2017 1.270 1.280 1.200 1.230 201,869 -0.04(-3.15%)
Aug 01, 2017 1.360 1.360 1.260 1.270 142,226 -0.10(-7.30%)
Jul 31, 2017 1.390 1.430 1.310 1.370 183,203 -0.02(-1.44%)
Jul 28, 2017 1.480 1.480 1.380 1.390 164,263 -0.06(-3.81%)
Jul 27, 2017 1.500 1.500 1.440 1.445 164,612 -0.04(-3.02%)
Jul 26, 2017 1.520 1.530 1.460 1.490 360,899 -0.04(-2.61%)
Jul 25, 2017 1.560 1.577 1.500 1.530 182,101 -0.03(-1.92%)
Jul 24, 2017 1.620 1.620 1.520 1.560 191,763 -0.03(-1.89%)
Jul 21, 2017 1.550 1.630 1.535 1.590 187,206 +0.03(+1.92%)
Jul 20, 2017 1.580 1.620 1.540 1.560 114,759 -0.02(-1.27%)
Jul 19, 2017 1.600 1.650 1.560 1.580 109,054 -0.02(-1.25%)
Jul 18, 2017 1.580 1.620 1.520 1.600 193,386 +0.00(+0.00%)
Jul 17, 2017 1.640 1.690 1.550 1.600 225,868 -0.03(-1.84%)
Jul 14, 2017 1.620 1.640 1.490 1.630 274,071 +0.06(+3.82%)
Jul 13, 2017 1.490 1.590 1.480 1.570 216,745 +0.08(+5.37%)
Jul 12, 2017 1.580 1.600 1.470 1.490 219,984 -0.04(-2.61%)
Jul 11, 2017 1.520 1.590 1.470 1.530 188,198 +0.03(+2.00%)
Jul 10, 2017 1.620 1.630 1.490 1.500 276,669 -0.05(-3.23%)
Jul 07, 2017 1.560 1.590 1.520 1.550 138,961 -0.03(-1.90%)
Jul 06, 2017 1.710 1.710 1.550 1.580 256,111 -0.02(-1.25%)
Jul 05, 2017 1.590 1.660 1.580 1.600 272,256 +0.00(+0.00%)
Jul 03, 2017 1.620 1.640 1.580 1.600 66,751 -0.02(-1.23%)
Jun 30, 2017 1.640 1.700 1.600 1.620 199,873 -0.02(-1.22%)
Jun 29, 2017 1.640 1.700 1.620 1.640 137,251 -0.02(-1.20%)
Jun 28, 2017 1.710 1.730 1.640 1.660 181,894 -0.03(-1.78%)
Jun 27, 2017 1.710 1.780 1.610 1.690 294,471 +0.02(+1.20%)
Jun 26, 2017 1.700 1.750 1.660 1.670 123,434 +0.02(+1.21%)
Jun 23, 2017 1.800 1.830 1.650 1.650 1,170,703 -0.17(-9.34%)
Jun 22, 2017 1.810 1.870 1.750 1.820 142,074 +0.02(+1.11%)
Jun 21, 2017 1.810 1.900 1.770 1.800 110,185 -0.05(-2.70%)
Jun 20, 2017 1.770 1.890 1.750 1.850 122,845 -0.07(-3.65%)
Jun 19, 2017 1.830 1.970 1.770 1.920 245,258 +0.08(+4.35%)
Jun 16, 2017 1.850 1.880 1.800 1.840 104,057 -0.04(-2.13%)
Jun 15, 2017 1.900 1.900 1.750 1.880 114,342 +0.04(+2.17%)
Jun 14, 2017 1.940 2.120 1.800 1.840 901,385 -0.11(-5.64%)
Jun 13, 2017 1.630 1.970 1.610 1.950 1,112,970 +0.33(+20.37%)
Jun 12, 2017 1.600 1.622 1.600 1.620 73,682 +0.01(+0.62%)
Jun 09, 2017 1.600 1.640 1.580 1.610 138,582 +0.00(+0.00%)
Jun 08, 2017 1.600 1.640 1.600 1.610 25,348 +0.01(+0.63%)
Jun 07, 2017 1.610 1.650 1.600 1.600 40,902 -0.02(-1.23%)
Jun 06, 2017 1.600 1.640 1.570 1.620 111,681 +0.01(+0.62%)
Jun 05, 2017 1.690 1.690 1.600 1.610 87,880 -0.07(-4.17%)
Jun 02, 2017 1.700 1.760 1.632 1.680 119,731 +0.00(+0.00%)
Jun 01, 2017 1.620 1.720 1.620 1.680 141,420 +0.07(+4.35%)
May 31, 2017 1.600 1.660 1.540 1.610 104,385 +0.01(+0.63%)
May 30, 2017 1.660 1.677 1.570 1.600 139,248 -0.07(-4.19%)
May 26, 2017 1.750 1.788 1.655 1.670 125,462 -0.07(-4.02%)
May 25, 2017 1.710 1.760 1.650 1.740 181,228 +0.04(+2.35%)
May 24, 2017 1.690 1.700 1.650 1.700 111,861 +0.01(+0.59%)
May 23, 2017 1.790 1.805 1.660 1.690 141,722 -0.10(-5.59%)
May 22, 2017 1.640 1.800 1.600 1.790 244,654 +0.16(+9.82%)
May 19, 2017 1.780 1.790 1.564 1.630 488,888 -0.13(-7.39%)
May 18, 2017 1.900 1.900 1.720 1.760 426,648 -0.13(-6.88%)
May 17, 2017 1.990 2.005 1.880 1.890 379,708 -0.12(-5.97%)
May 16, 2017 2.100 2.140 2.000 2.010 369,421 -0.11(-5.19%)
May 15, 2017 2.140 2.193 2.090 2.120 144,856 -0.01(-0.47%)
May 12, 2017 2.070 2.180 2.061 2.130 185,517 +0.05(+2.40%)
May 11, 2017 2.230 2.230 2.080 2.080 260,118 -0.18(-7.96%)
May 10, 2017 2.250 2.280 2.170 2.260 193,647 -0.03(-1.31%)
May 09, 2017 2.150 2.350 2.140 2.290 452,756 +0.16(+7.26%)
May 08, 2017 2.200 2.220 2.050 2.135 353,536 -0.04(-1.61%)
May 05, 2017 2.100 2.260 2.080 2.170 491,280 +0.09(+4.33%)
May 04, 2017 2.190 2.219 2.060 2.080 397,377 -0.09(-4.15%)
May 03, 2017 2.530 2.530 2.130 2.170 739,326 -0.31(-12.50%)
May 02, 2017 2.300 2.620 2.260 2.480 661,571 +0.12(+5.08%)
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.