ANTH

Historical Stock Prices

$3.22
*  
0.04
1.26%
Get ANTH Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
06/18/2014 3.5 3.5 3.41 3.49 135,437
06/17/2014 3.35 3.505 3.33 3.48 322,499
06/16/2014 3.35 3.355 3.33 3.345 87,797
06/13/2014 3.27 3.35 3.27 3.35 93,329
06/12/2014 3.29 3.37 3.25 3.28 133,503
06/11/2014 3.31 3.31 3.25 3.29 91,003
06/10/2014 3.25 3.3 3.22 3.3 75,893
06/09/2014 3.25 3.38 3.22 3.28 228,248
06/06/2014 3.27 3.3 3.22 3.25 112,768
06/05/2014 3.33 3.33 3.2 3.25 115,756
06/04/2014 3.17 3.29 3.15 3.23 375,058
06/03/2014 3.1 3.24 3.0472 3.13 898,893
06/02/2014 3.1 3.18 3.0404 3.1 92,527
05/30/2014 3 3.3 3 3.09 377,615
05/29/2014 3.04 3.06 3 3 201,515
05/28/2014 3.02 3.08 2.9704 3.02 232,234
05/27/2014 3 3.08 2.96 2.99 161,264
05/23/2014 3 3 2.96 2.98 113,209
05/22/2014 2.98 3.03 2.96 2.98 199,246
05/21/2014 2.88 3 2.88 2.94 121,351
05/20/2014 3.02 3.06 2.88 2.88 201,627
05/19/2014 3.02 3.1 3 3.02 218,075
05/16/2014 3.15 3.15 2.9601 2.99 462,639
05/15/2014 2.69 3.15 2.65 3 913,937
05/14/2014 2.68 2.75 2.66 2.72 24,845
05/13/2014 2.77 2.77 2.65 2.71 44,030
05/12/2014 2.69 2.79 2.69 2.73 28,979
05/09/2014 2.72 2.74 2.64 2.73 16,524
05/08/2014 2.688 2.75 2.65 2.73 121,924
05/07/2014 2.67 2.72 2.54 2.71 80,670
05/06/2014 2.71 2.78 2.65 2.69 74,873
05/05/2014 2.82 2.85 2.71 2.72 67,166
05/02/2014 2.83 2.89 2.76 2.86 57,538
05/01/2014 2.79 2.847 2.72 2.76 55,118
04/30/2014 2.86 2.89 2.78 2.83 37,340
04/29/2014 2.79 2.94 2.77 2.89 38,020
04/28/2014 2.84 2.86 2.72 2.75 60,989
04/25/2014 2.86 2.9 2.81 2.84 65,234
04/24/2014 2.97 2.97 2.84 2.89 63,826
04/23/2014 3.04 3.05 2.89 2.94 59,587
04/22/2014 2.85 3.05 2.85 3.01 142,981
04/21/2014 2.89 2.92 2.83 2.875 60,260
04/17/2014 2.9 2.91 2.85 2.87 23,876
04/16/2014 2.81 2.9074 2.63 2.88 187,089
04/15/2014 2.95 2.98 2.7 2.81 306,924
04/14/2014 3.12 3.16 2.9 2.94 144,302
04/11/2014 3.08 3.15 3.03 3.12 93,515
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?