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: 1 Year, From 19-SEP-2013 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
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
04/10/2014 3.24 3.25 3.07 3.1261 106,720
04/09/2014 3.18 3.26 3.15 3.22 66,051
04/08/2014 3.17 3.25 3.15 3.19 106,495
04/07/2014 3.27 3.275 3.15 3.19 143,165
04/04/2014 3.45 3.45 3.24 3.3 241,432
04/03/2014 3.5 3.69 3.4 3.41 197,869
04/02/2014 3.44 3.5 3.44 3.5 53,963
04/01/2014 3.49 3.49 3.32 3.44 104,835
03/31/2014 3.24 3.37 3.2 3.35 54,211
03/28/2014 3.2 3.25 3.1 3.21 67,623
03/27/2014 3.16 3.23 3.12 3.2 38,389
03/26/2014 3.29 3.29 3.15 3.18 110,848
03/25/2014 3.39 3.39 3.25 3.3 72,632
03/24/2014 3.43 3.5071 3.18 3.37 166,719
03/21/2014 3.48 3.49 3.375 3.41 102,271
03/20/2014 3.47 3.52 3.45 3.47 57,370
03/19/2014 3.48 3.52 3.44 3.47 108,524
03/18/2014 3.48 3.53 3.42 3.45 99,746
03/17/2014 3.49 3.5 3.4 3.485 70,209
03/14/2014 3.47 3.55 3.32 3.44 121,697
03/13/2014 3.37 3.79 3.37 3.5 370,618
03/12/2014 3.34 3.35 3.15 3.34 155,661
03/11/2014 3.45 3.474 3.32 3.325 75,310
03/10/2014 3.3 3.57 3.3 3.42 440,988
03/07/2014 3.15 3.3 3.14 3.28 232,268
03/06/2014 3.14 3.15 3.07 3.13 67,579
03/05/2014 3.1 3.1 3.01 3.1 136,137
03/04/2014 2.97 3.09 2.96 3.07 319,942
03/03/2014 2.96 3.01 2.86 2.97 88,632
02/28/2014 3 3.02 2.92 2.96 96,648
02/27/2014 2.97 3 2.9 2.9788 45,125
02/26/2014 2.91 2.9799 2.896 2.97 114,822
02/25/2014 2.98 2.98 2.88 2.88 106,962
02/24/2014 2.97 3 2.93 2.95 105,220
02/21/2014 2.99 3 2.95 2.97 34,858
02/20/2014 2.97 3 2.96 2.99 54,281
02/19/2014 2.91 3 2.91 2.95 53,822
02/18/2014 3.09 3.1 2.9 2.93 188,598
02/14/2014 3.1 3.14 3.01 3.07 84,456
02/13/2014 3.05 3.13 3.05 3.1 79,623
02/12/2014 3.06 3.11 3.039 3.06 180,034
02/11/2014 3.04 3.13 2.98 3.06 178,610
02/10/2014 2.96 3.01 2.9308 3 75,872
02/07/2014 2.87 2.98 2.7001 2.97 150,766
02/06/2014 2.83 2.87 2.76 2.84 88,825
02/05/2014 2.85 2.85 2.725 2.81 97,737
02/04/2014 2.89 2.91 2.81 2.82 126,810
02/03/2014 2.95 2.95 2.85 2.865 122,054
01/31/2014 2.91 2.9665 2.8699 2.93 110,569
01/30/2014 3.06 3.08 2.86 2.91 288,339
01/29/2014 3.13 3.239 3.05 3.06 109,745
01/28/2014 3.29 3.29 3.12 3.13 591,481
01/27/2014 3.29 3.3 3.01 3.24 282,278
01/24/2014 3.28 3.3 3.22 3.25 227,686
01/23/2014 3.27 3.3 3.27 3.29 156,249
01/22/2014 3.27 3.3 3.27 3.27 361,717
01/21/2014 3.3 3.3 3.27 3.29 202,442
01/17/2014 3.3 3.349 3.25 3.26 126,681
01/16/2014 3.31 3.33 3.25 3.28 168,810
01/15/2014 3.24 3.3 3.2003 3.29 130,647
01/14/2014 3.2 3.32 3.141 3.2 173,173
01/13/2014 3.3 3.38 3.12 3.18 70,792
01/10/2014 3.3 3.3 3.1 3.27 160,728
01/09/2014 3.45 3.479 3.2 3.27 86,427
01/08/2014 3.47 3.47 3.31 3.37 58,358
01/07/2014 3.39 3.49 3.3209 3.47 231,870
01/06/2014 3.31 3.39 3.2301 3.35 72,443
01/03/2014 3.36 3.42 3.27 3.31 123,527
01/02/2014 3.07 3.47 3.0601 3.36 435,712
12/31/2013 2.89 3.1 2.89 3.07 212,026
12/30/2013 2.76 3 2.71 2.9 274,816
12/27/2013 2.7601 2.969 2.7601 2.79 75,257
12/26/2013 2.75 2.8 2.7 2.75 120,274
12/24/2013 2.8 2.82 2.75 2.75 26,522
12/23/2013 2.86 2.86 2.73 2.79 99,759
12/20/2013 2.78 2.85 2.77 2.8 200,870
12/19/2013 2.95 2.9585 2.78 2.78 123,700
12/18/2013 2.95 3 2.8864 2.92 56,257
12/17/2013 2.99 2.99 2.861 2.95 75,444
12/16/2013 2.96 3.065 2.956 3.02 216,687
12/13/2013 3 3.085 2.95 2.96 141,412
12/12/2013 2.95 3.0047 2.95 3 35,313
12/11/2013 2.98 3.14 2.92 2.93 113,984
12/10/2013 2.9 2.9753 2.88 2.94 32,235
12/09/2013 2.89 2.9099 2.85 2.89 40,126
12/06/2013 2.99 3.009 2.85 2.89 57,764
12/05/2013 3 3.019 2.86 2.94 27,713
12/04/2013 3.06 3.0901 2.98 2.99 39,218
12/03/2013 3.15 3.19 3.01 3.05 107,095
12/02/2013 3.14 3.31 3.14 3.19 200,320
11/29/2013 3.01 3.17 3 3.14 118,017
11/27/2013 3.02 3.05 2.98 3.02 39,980
11/26/2013 2.9648 3.06 2.9648 3.02 57,609
11/25/2013 2.85 2.96 2.85 2.96 72,765
11/22/2013 2.84 2.84 2.68 2.82 190,002
11/21/2013 2.9 2.9 2.71 2.78 311,572
11/20/2013 3.07 3.09 2.85 2.93 206,617
11/19/2013 3.08 3.08 2.77 3.02 612,020
11/18/2013 3.2 3.2 3.08 3.11 61,321
11/15/2013 3.26 3.439 3.2 3.23 141,557
11/14/2013 3.22 3.41 3.21 3.26 141,703
11/13/2013 2.96 3.35 2.95 3.25 280,590
11/12/2013 3.06 3.071 2.945 2.96 107,526
11/11/2013 3.14 3.17 3.02 3.1 82,780
11/08/2013 3.02 3.1548 3.02 3.14 74,899
11/07/2013 3.1 3.17 2.99 3.02 150,631
11/06/2013 3.24 3.241 2.9999 3.06 209,789
11/05/2013 3.28 3.2884 3.205 3.26 20,756
11/04/2013 3.28 3.42 3.25 3.27 53,234
11/01/2013 3.17 3.27 3.12 3.25 126,605
10/31/2013 3.369 3.37 3.12 3.16 126,061
10/30/2013 3.46 3.72 3.21 3.28 109,231
10/29/2013 3.53 3.53 3.351 3.4001 68,636
10/28/2013 3.59 3.5902 3.48 3.51 75,263
10/25/2013 3.77 3.78 3.575 3.6 151,134
10/24/2013 3.48 3.76 3.46 3.76 224,906
10/23/2013 3.45 3.52 3.4472 3.498 44,528
10/22/2013 3.5 3.53 3.44 3.46 43,643
10/21/2013 3.45 3.53 3.36 3.52 75,453
10/18/2013 3.53 3.5599 3.44 3.47 72,136
10/17/2013 3.55 3.65 3.47 3.55 108,071
10/16/2013 3.39 3.75 3.39 3.59 265,586
10/15/2013 3.42 3.639 3.35 3.36 82,395
10/14/2013 3.52 3.5399 3.45 3.46 106,430
10/11/2013 3.69 3.721 3.52 3.53 155,563
10/10/2013 3.7 3.7763 3.66 3.73 54,817
10/09/2013 3.78 3.81 3.65 3.69 113,788
10/08/2013 3.92 3.959 3.8 3.8 101,615
10/07/2013 3.98 4.034 3.89 3.89 38,026
10/04/2013 3.95 3.99 3.87 3.98 28,737
10/03/2013 4 4.04 3.88 3.95 50,096
10/02/2013 4 4.07 4 4.01 21,442
10/01/2013 4 4.08 3.9399 4.05 21,839
09/30/2013 4.11 4.17 3.771 4.02 77,671
09/27/2013 3.95 4.12 3.9301 4.12 43,139
09/26/2013 4.13 4.18 3.916 3.96 98,639
09/25/2013 4.02 4.25 4.02 4.13 205,605
09/24/2013 3.97 4.01 3.82 3.89 33,667
09/23/2013 4.08 4.12 3.72 3.97 168,576
09/20/2013 4.12 4.2 3.926 4.1 95,010
09/19/2013 4.16 4.2 4.1 4.13 86,731
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?