ANTH

Anthera Pharmaceuticals, Inc. Historical Stock Prices

$5.77
*  
0.19
3.41%
Get ANTH Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading ANTH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ANTH 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

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

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-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  5.75  5.94  5.34  5.77 605,600
06/01/2015 5.75 5.94 5.34 5.77 605,600
05/29/2015 5.43 5.74 5.25 5.58 655,561
05/28/2015 5.08 5.49 5.01 5.42 575,964
05/27/2015 4.96 5.15 4.8 5.11 421,075
05/26/2015 4.7 4.96 4.65 4.93 223,064
05/22/2015 4.7 4.88 4.6 4.74 283,998
05/21/2015 4.89 4.93 4.65 4.75 291,393
05/20/2015 5 5.04 4.835 4.85 231,599
05/19/2015 5.01 5.11 4.87 4.98 203,330
05/18/2015 5.06 5.15 4.81 5.08 292,258
05/15/2015 5 5.25 4.85 4.99 397,436
05/14/2015 4.87 5.1 4.65 5.03 576,882
05/13/2015 4.71 4.84 4.64 4.77 299,347
05/12/2015 4.65 5.05 4.6001 4.67 1,175,463
05/11/2015 4.42 4.485 4.35 4.48 142,285
05/08/2015 4.4 4.48 4.32 4.45 182,075
05/07/2015 4.38 4.45 4.26 4.37 224,629
05/06/2015 4.49 4.65 4.28 4.32 678,706
05/05/2015 4.73 4.73 4.33 4.41 338,541
05/04/2015 4.61 4.73 4.395 4.71 393,701
05/01/2015 4.33 4.57 4.25 4.55 275,372
04/30/2015 4.61 4.61 4.25 4.29 469,585
04/29/2015 4.72 4.84 4.4785 4.62 267,521
04/28/2015 4.77 4.9695 4.5 4.76 326,856
04/27/2015 5.23 5.33 4.67 4.8 850,760
04/24/2015 4.94 5.33 4.8601 5.2 1,038,347
04/23/2015 4.82 4.92 4.6 4.89 503,223
04/22/2015 4.8 4.92 4.53 4.79 738,517
04/21/2015 4.6 4.85 4.5999 4.69 399,722
04/20/2015 4.31 4.75 4.31 4.68 1,575,454
04/17/2015 4.15 4.25 4.08 4.25 303,933
04/16/2015 4.19 4.27 4.12 4.21 294,939
04/15/2015 4.26 4.35 4.12 4.16 249,995
04/14/2015 4.23 4.29 4.05 4.27 375,862
04/13/2015 4.23 4.295 4.1201 4.21 422,266
04/10/2015 4.24 4.33 4.2 4.23 381,589
04/09/2015 4.3 4.3397 4.17 4.25 388,465
04/08/2015 4.16 4.39 4.16 4.26 393,595
04/07/2015 4.18 4.4 4.1 4.16 508,592
04/06/2015 4.29 4.44 4.24 4.29 293,246
04/02/2015 4.28 4.39 4.24 4.36 275,902
04/01/2015 4.45 4.4859 4.15 4.32 594,621
03/31/2015 4.54 4.638 4.3775 4.47 345,017
03/30/2015 4.4 4.64 4.3 4.53 726,148
03/27/2015 4.49 4.55 4.19 4.32 521,209
03/26/2015 4.19 4.58 4.05 4.45 763,085
03/25/2015 4.9 5.1 4.2 4.34 1,575,398
03/24/2015 4.4 4.85 4.3 4.78 1,367,496
03/23/2015 4.4 4.47 4.2205 4.39 521,741
03/20/2015 4.57 4.57 4.22 4.34 892,879
03/19/2015 4.37 4.65 4.31 4.42 1,602,342
03/18/2015 4.62 4.93 4.13 4.37 5,099,147
03/17/2015 4.35 5 4.17 4.76 4,400,140
03/16/2015 5.39 5.62 3.76 4.01 3,636,700
03/13/2015 5.64 5.64 5.2 5.48 703,944
03/12/2015 5.4 5.639 5.301 5.55 311,102
03/11/2015 5.35 5.7326 5.27 5.44 856,462
03/10/2015 5.13 5.69 5 5.47 1,098,920
03/09/2015 6 6.16 4.92 5.21 3,731,600
03/06/2015 5.5 6.365 5.4 6.12 2,265,362
03/05/2015 5.13 5.61 5.07 5.53 1,397,656
03/04/2015 5.14 5.23 4.93 5.17 676,570
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
*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?