ANAC

Anacor Pharmaceuticals, Inc. Historical Stock Prices

$47.18
*  
0.36
0.77%
Get ANAC Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading ANAC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ANAC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46.33  47.22  45.61  47.18 600,047
03/05/2015 45.86 47.62 45.76 46.82 744,232
03/04/2015 43.91 46.2648 43.66 45.66 697,457
03/03/2015 44.05 44.5 43.17 44.29 613,577
03/02/2015 43.3 44.71 43.3 44.04 330,898
02/27/2015 43.99 44.03 42.88 43.5 420,453
02/26/2015 43.44 44.35 42.55 44.1 351,228
02/25/2015 42.99 44.285 42.55 43.57 394,787
02/24/2015 43.88 44.4288 42.47 42.92 281,027
02/23/2015 43.18 44.64 43.14 43.77 463,897
02/20/2015 42.67 43.81 42.19 43.49 314,089
02/19/2015 42.23 42.83 41.77 42.51 249,798
02/18/2015 41.9 42.51 41.27 42.13 340,538
02/17/2015 40.7 41.88 40.46 41.87 363,774
02/13/2015 41.09 41.29 39.78 40.76 235,230
02/12/2015 39.65 41.1 38.6 40.83 362,063
02/11/2015 39 40.67 38.98 39.45 475,484
02/10/2015 37.63 39 37.2 38.97 231,214
02/09/2015 36.93 37.875 36.43 37.18 330,448
02/06/2015 36.83 37.1399 35.86 36.95 489,528
02/05/2015 35.93 36.99 35.8 36.71 382,315
02/04/2015 37.71 37.8 35.81 36.17 525,242
02/03/2015 38.04 38.316 35.73 37.81 485,873
02/02/2015 37.35 38.65 36.92 37.74 554,940
01/30/2015 38.44 39.29 37.09 37.6 546,797
01/29/2015 36.97 38.56 36.49 38.56 253,449
01/28/2015 36.94 37.7498 36.46 37.05 550,823
01/27/2015 36.4 37.69 35.69 36.79 617,868
01/26/2015 34.75 36.65 34.15 36.62 641,115
01/23/2015 33.21 34.98 33.21 34.15 536,247
01/22/2015 33.48 33.58 32.04 33.33 441,969
01/21/2015 34.38 34.95 33.17 33.35 428,691
01/20/2015 33.24 34.86 32.97 34.42 859,016
01/16/2015 32.35 33.48 32.1909 33.34 347,783
01/15/2015 33.7 33.87 32.32 32.49 292,154
01/14/2015 32.99 34.3 32.428 33.7 277,703
01/13/2015 33.87 34.75 32.9 33.35 469,748
01/12/2015 33.85 34.39 32.96 33.41 349,055
01/09/2015 33.34 34.02 32.52 33.4 370,813
01/08/2015 32.12 33.62 31.82 33.24 654,053
01/07/2015 31.59 32.04 30.84 31.75 587,698
01/06/2015 32.03 32.5 30.4601 31.25 316,768
01/05/2015 31.4 32.66 31.25 31.99 474,016
01/02/2015 32.09 32.9 31.55 31.74 532,718
12/31/2014 31.22 32.68 30.98 32.25 606,249
12/30/2014 30.83 32.17 30.7 31.15 277,158
12/29/2014 30.82 31.7 30.16 31.01 334,799
12/26/2014 30.59 31.37 30.3 30.75 263,620
12/24/2014 30.65 31.48 30.0567 30.58 334,918
12/23/2014 33.68 33.8 29.65 30.42 624,194
12/22/2014 33.01 33.99 32.76 33.56 307,100
12/19/2014 33.13 33.54 32.3 33.41 1,744,548
12/18/2014 34.19 34.19 32.98 33.21 535,338
12/17/2014 32.46 33.08 31.78 33.02 465,527
12/16/2014 32.04 32.78 31.54 31.72 621,439
12/15/2014 34.24 34.84 32.14 32.29 521,799
12/12/2014 34.31 34.54 33.5 33.86 805,983
12/11/2014 36.65 36.65 34.38 34.68 823,023
12/10/2014 36.44 36.88 35.5 35.8 572,239
12/09/2014 35.4 36.92 35 36.59 458,930
12/08/2014 35.86 37.4499 35.38 35.8 546,865
12/05/2014 35.71 35.98 35.27 35.78 245,110
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?