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 (%)
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%)
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.