ANTH

Historical Stock Prices

$1.61
*  
0.02
1.23%
Get ANTH Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading ANTH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 1.6 1.68 1.53 1.61 441,314
09/18/2014 1.62 1.75 1.62 1.63 465,475
09/17/2014 1.89 1.949 1.63 1.72 1,158,611
09/16/2014 2.15 2.15 1.96 1.99 295,967
09/15/2014 2.2 2.24 2.11 2.18 207,072
09/12/2014 2.28 2.32 2.191 2.22 123,728
09/11/2014 2.23 2.328 2.17 2.28 901,137
09/10/2014 2.3 2.33 2.21 2.26 149,571
09/09/2014 2.39 2.42 2.3001 2.31 83,124
09/08/2014 2.31 2.43 2.25 2.39 96,265
09/05/2014 2.4 2.44 2.31 2.33 127,386
09/04/2014 2.45 2.5 2.4 2.41 76,614
09/03/2014 2.48 2.52 2.43 2.45 69,745
09/02/2014 2.54 2.57 2.48 2.48 62,338
08/29/2014 2.52 2.57 2.519 2.54 46,851
08/28/2014 2.58 2.6 2.52 2.52 46,556
08/27/2014 2.57 2.61 2.56 2.56 102,116
08/26/2014 2.58 2.6098 2.52 2.59 60,574
08/25/2014 2.55 2.6 2.524 2.59 50,152
08/22/2014 2.51 2.6 2.41 2.55 123,744
08/21/2014 2.58 2.587 2.39 2.49 191,600
08/20/2014 2.57 2.5899 2.55 2.58 63,804
08/19/2014 2.6 2.61 2.58 2.6 110,797
08/18/2014 2.69 2.69 2.58 2.61 103,819
08/15/2014 2.64 2.69 2.64 2.66 83,396
08/14/2014 2.69 2.71 2.63 2.65 56,844
08/13/2014 2.64 2.7 2.62 2.66 53,504
08/12/2014 2.65 2.76 2.63 2.65 83,488
08/11/2014 2.7 2.77 2.63 2.6799 84,991
08/08/2014 2.69 2.7 2.51 2.6999 236,396
08/07/2014 2.925 2.9399 2.68 2.7 332,905
08/06/2014 2.87 2.93 2.8501 2.91 115,533
08/05/2014 2.9 2.94 2.83 2.86 114,806
08/04/2014 2.92 2.97 2.87 2.93 151,596
08/01/2014 2.88 2.91 2.82 2.91 152,165
07/31/2014 2.89 3 2.87 2.9 242,795
07/30/2014 2.88 3 2.86 2.93 139,321
07/29/2014 3 3.006 2.85 2.89 525,468
07/28/2014 3.06 3.0799 2.95 3 197,796
07/25/2014 3.06 3.06 3.04 3.06 107,636
07/24/2014 3.04 3.07 3.02 3.06 332,827
07/23/2014 3.03 3.08 3.02 3.03 184,374
07/22/2014 3.12 3.14 3.04 3.05 100,094
07/21/2014 3.14 3.14 3.08 3.08 70,475
07/18/2014 3.12 3.15 3.08 3.14 104,834
07/17/2014 3.17 3.17 3.12 3.13 95,356
07/16/2014 3.25 3.25 3.15 3.17 130,318
07/15/2014 3.26 3.3099 3.2 3.235 159,077
07/14/2014 3.22 3.25 3.163 3.23 52,428
07/11/2014 3.15 3.26 3.12 3.22 54,945
07/10/2014 3.15 3.25 3.08 3.18 156,135
07/09/2014 3.21 3.23 3.19 3.19 69,382
07/08/2014 3.38 3.38 3.171 3.23 126,677
07/07/2014 3.45 3.45 3.3 3.41 147,796
07/03/2014 3.48 3.5 3.4401 3.5 76,907
07/02/2014 3.44 3.49 3.42 3.46 119,923
07/01/2014 3.39 3.45 3.39 3.42 67,143
06/30/2014 3.34 3.426 3.271 3.39 86,485
06/27/2014 3.28 3.38 3.2 3.33 102,451
06/26/2014 3.41 3.42 3.18 3.27 238,999
06/25/2014 3.4 3.42 3.36 3.4 48,507
06/24/2014 3.5 3.5 3.36 3.41 84,268
06/23/2014 3.55 3.55 3.49 3.52 109,464
06/20/2014 3.47 3.51 3.3 3.51 182,956
06/19/2014 3.53 3.55 3.45 3.48 78,374
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?