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 (%)
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%)
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.