ANTH

Anthera Pharmaceuticals, Inc. Historical Stock Prices

$5.19
*  
0.09
1.76%
Get ANTH Alerts
*Delayed - data as of Mar. 4, 2015 15:16 ET  -  Find a broker to begin trading ANTH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ANTH Real Time
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
15:16  5.14  5.23  4.93  5.19 559,151
03/03/2015 4.9 5.1 4.792 5.1 408,807
03/02/2015 4.98 5.1731 4.75 4.93 693,929
02/27/2015 5.11 5.23 4.95 5.05 879,760
02/26/2015 5 5.2 4.8 5.05 1,226,931
02/25/2015 4.74 5.03 4.65 4.93 1,318,366
02/24/2015 4.91 4.99 4.61 4.71 719,682
02/23/2015 4.58 5.03 4.4 4.94 1,261,634
02/20/2015 4.65 4.72 4.26 4.58 1,357,751
02/19/2015 4.78 5.32 4.51 4.73 3,426,647
02/18/2015 4.01 4.95 3.85 4.72 3,789,533
02/17/2015 3.85 4.08 3.71 3.99 1,060,689
02/13/2015 3.74 3.89 3.57 3.84 1,391,925
02/12/2015 3.7 4.13 3.63 3.78 3,336,445
02/11/2015 3.26 4 3.16 3.78 7,229,716
02/10/2015 3.25 3.69 3.1259 3.25 15,807,000
02/09/2015 2.53 2.66 2.51 2.6 227,377
02/06/2015 2.5 2.67 2.46 2.54 346,988
02/05/2015 2.46 2.55 2.45 2.52 151,282
02/04/2015 2.52 2.52 2.46 2.49 129,912
02/03/2015 2.54 2.63 2.4 2.48 104,601
02/02/2015 2.48 2.57 2.41 2.55 140,154
01/30/2015 2.56 2.57 2.4 2.5 185,748
01/29/2015 2.63 2.63 2.42 2.55 378,110
01/28/2015 2.5 2.6 2.3802 2.5 281,620
01/27/2015 2.37 2.7692 2.32 2.48 965,499
01/26/2015 2.14 2.405 2.11 2.36 402,008
01/23/2015 2.13 2.27 2.06 2.07 441,016
01/22/2015 2 2.12 1.86 2.1 507,800
01/21/2015 2.06 2.14 1.98 1.99 468,625
01/20/2015 2.17 2.17 2.02 2.06 449,952
01/16/2015 2.15 2.1501 2.02 2.07 374,695
01/15/2015 2.41 2.44 2.159 2.16 388,706
01/14/2015 2.32 2.43 2.28 2.41 561,944
01/13/2015 2.5 2.5799 2.28 2.3 542,762
01/12/2015 2.65 2.69 2.47 2.48 521,646
01/09/2015 2.81 2.81 2.52 2.63 538,490
01/08/2015 2.5 2.75 2.43 2.57 1,248,079
01/07/2015 2.2 3.14 2.05 2.51 3,161,418
01/06/2015 2.27 2.35 2.0201 2.2 652,904
01/05/2015 1.93 2.63 1.85 2.27 3,701,998
01/02/2015 1.59 1.75 1.59 1.75 214,311
12/31/2014 1.58 1.657 1.5 1.58 236,500
12/30/2014 1.71 1.71 1.59 1.61 134,008
12/29/2014 1.63 1.75 1.5711 1.67 360,932
12/26/2014 1.47 1.59 1.47 1.58 277,284
12/24/2014 1.46 1.5 1.46 1.48 102,131
12/23/2014 1.56 1.57 1.46 1.48 295,971
12/22/2014 1.6 1.61 1.52 1.52 286,864
12/19/2014 1.69 1.72 1.58 1.58 165,837
12/18/2014 1.74 1.77 1.68 1.7 145,923
12/17/2014 1.74 1.7897 1.73 1.75 119,776
12/16/2014 1.83 1.86 1.66 1.77 258,921
12/15/2014 2.35 2.5 1.7864 1.87 587,989
12/12/2014 2.04 2.07 1.96 2.05 44,469
12/11/2014 1.95 2.05 1.95 1.97 119,385
12/10/2014 2 2.04 1.94 1.995 146,495
12/09/2014 1.97 2.07 1.91 2.02 131,458
12/08/2014 2 2.04 1.964 1.99 241,917
12/05/2014 1.97 2.04 1.95 2.04 173,728
12/04/2014 1.91 2.03 1.865 2 211,177
12/03/2014 1.94 2.01 1.91 1.91 66,609
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?