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 (%)
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%)
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.