ANAC

Anacor Pharmaceuticals, Inc. Historical Stock Prices

$16.95
*  
0.50
3.04%
Get ANAC Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading ANAC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ANAC Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.55  17.10  16.52  16.95 917,051
07/23/2014 16.55 17.1 16.52 16.95 917,051
07/22/2014 17.1 17.46 16.28 16.45 547,558
07/21/2014 16.62 17.035 16.15 16.91 2,225,130
07/18/2014 15.42 16.05 15.28 15.84 371,614
07/17/2014 16.4 16.67 15.11 15.49 656,040
07/16/2014 16.72 17.03 16.48 16.55 370,001
07/15/2014 17.11 17.15 16.16 16.62 559,296
07/14/2014 17.62 17.62 16.86 17.09 280,455
07/11/2014 17.28 17.5 17.1501 17.33 203,670
07/10/2014 16.94 17.5 16.5 17.3 456,433
07/09/2014 17.1 17.35 16.055 17.29 1,370,903
07/08/2014 17.13 17.26 14.95 17.01 2,559,970
07/07/2014 18.2 18.39 16.63 16.74 417,440
07/03/2014 18.08 18.586 17.82 18.275 232,911
07/02/2014 18.48 18.7293 17.8 17.89 290,942
07/01/2014 17.85 18.62 17.62 18.46 360,354
06/30/2014 17.68 17.82 17.34 17.73 569,113
06/27/2014 17.63 17.87 17.25 17.6 1,424,806
06/26/2014 17.45 17.79 17.2 17.75 266,071
06/25/2014 16.78 17.57 16.69 17.5 191,476
06/24/2014 17.03 17.38 16.77 16.95 277,767
06/23/2014 17.02 17.04 16.4 16.94 361,578
06/20/2014 16.94 17.16 16.5001 16.87 885,986
06/19/2014 17.35 17.389 16.725 16.82 172,611
06/18/2014 16.96 17.42 16.72 17.32 189,289
06/17/2014 17.05 17.33 16.728 16.91 198,743
06/16/2014 16.42 17.1364 16.35 17.05 342,641
06/13/2014 16.21 16.45 15.6886 16.36 192,952
06/12/2014 16.19 16.19 15.85 16.12 260,669
06/11/2014 16.36 16.5 16.01 16.21 370,947
06/10/2014 16.15 16.5 15.94 16.42 192,830
06/09/2014 15.62 16.34 15.62 16.26 292,857
06/06/2014 15.47 15.59 15.01 15.57 154,413
06/05/2014 14.65 15.34 14.56 15.3 309,332
06/04/2014 14.11 14.78 14.07 14.63 234,955
06/03/2014 13.88 14.31 13.8 14.16 208,148
06/02/2014 13.64 14.24 13.19 14.13 334,985
05/30/2014 14.28 14.35 13.48 13.5 912,663
05/29/2014 14.24 14.39 13.9 14.22 612,815
05/28/2014 14.68 14.68 13.99 14.2 344,365
05/27/2014 14.9 14.9896 14.6 14.7 226,266
05/23/2014 14.68 14.99 14.52 14.71 285,513
05/22/2014 14.08 14.74 14.08 14.61 392,518
05/21/2014 14.14 14.3499 13.92 13.98 290,261
05/20/2014 14.7 14.93 13.7 14 466,217
05/19/2014 14 14.86 13.82 14.82 326,056
05/16/2014 14.11 14.496 13.75 13.97 229,444
05/15/2014 14.23 14.23 13.5 14.06 338,361
05/14/2014 14.42 14.84 14.15 14.28 259,438
05/13/2014 14.81 14.9931 14.42 14.43 283,709
05/12/2014 14.9 15.235 14.57 14.87 269,867
05/09/2014 15.01 15.38 14.45 14.59 273,694
05/08/2014 15.65 16.26 14.915 15.135 608,050
05/07/2014 17.4 17.4 16.27 16.66 330,650
05/06/2014 17.51 17.87 17.16 17.27 287,963
05/05/2014 16.48 17.87 16.28 17.65 402,646
05/02/2014 17.2 17.65 16.34 16.61 275,387
05/01/2014 16.36 17.58 15.89 17.08 710,866
04/30/2014 16.21 16.7 15.5 16.47 462,662
04/29/2014 15.44 16.66 14.61 16.33 422,577
04/28/2014 15.66 15.8392 14.16 15.3 384,055
04/25/2014 16.26 16.42 15.47 15.51 280,170
04/24/2014 17 17.08 15.87 16.45 245,898
04/23/2014 17.5 17.6299 16.7 16.83 413,493
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?