Home > Quotes > ANTH > Historical Prices
ANTH

Anthera Pharmaceuticals, Inc. Historical Stock Prices

$0.585
*  
0.005
  negative  
0.86%
Get ANTH Alerts
*Delayed - data as of May 21, 2013 14:50 ET 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    ANTH Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
14:50  0.61  0.61  0.58  0.585 204,920
05/20/2013 0.61 0.61 0.574 0.58 644,482
05/17/2013 0.58 0.6179 0.58 0.608 623,802
05/16/2013 0.575 0.59 0.5701 0.58 274,442
05/15/2013 0.61 0.6199 0.57 0.58 941,689
05/14/2013 0.5799 0.63 0.5719 0.6102 1,608,212
05/13/2013 0.58 0.58 0.5511 0.57 235,522
05/10/2013 0.57 0.5885 0.553 0.561 259,977
05/09/2013 0.58 0.587 0.553 0.5651 267,481
05/08/2013 0.56 0.5899 0.5521 0.58 568,607
05/07/2013 0.558 0.5595 0.5325 0.5501 456,436
05/06/2013 0.5301 0.5495 0.53 0.5302 485,270
05/03/2013 0.5497 0.5497 0.5335 0.5342 548,551
05/02/2013 0.56 0.56 0.531 0.54 720,967
05/01/2013 0.5401 0.559 0.5315 0.545 635,682
04/30/2013 0.57 0.579 0.541 0.5501 1,123,473
04/29/2013 0.58 0.5886 0.555 0.567 836,638
04/26/2013 0.58 0.5898 0.563 0.5652 1,002,153
04/25/2013 0.58 0.6001 0.58 0.5835 529,561
04/24/2013 0.58 0.6099 0.58 0.59 312,981
04/23/2013 0.597 0.6 0.5638 0.585 972,518
04/22/2013 0.62 0.62 0.5901 0.5949 532,460
04/19/2013 0.6 0.62 0.5801 0.6196 460,139
04/18/2013 0.5949 0.5949 0.58 0.5898 342,321
04/17/2013 0.6 0.61 0.58 0.5888 702,365
04/16/2013 0.6386 0.6386 0.585 0.603 1,064,967
04/15/2013 0.6103 0.6487 0.6103 0.615 711,320
04/12/2013 0.64 0.6485 0.6308 0.6328 1,088,535
04/11/2013 0.63 0.64 0.63 0.638 337,686
04/10/2013 0.635 0.64 0.6125 0.6349 833,373
04/09/2013 0.632 0.648 0.63 0.638 343,194
04/08/2013 0.633 0.65 0.63 0.65 737,563
04/05/2013 0.6303 0.6498 0.6303 0.64 235,047
04/04/2013 0.65 0.659 0.628 0.65 370,585
04/03/2013 0.655 0.655 0.6494 0.6496 344,661
04/02/2013 0.66 0.66 0.6422 0.65 592,888
04/01/2013 0.668 0.68 0.645 0.655 786,040
03/28/2013 0.67 0.67 0.6494 0.66 1,095,953
03/27/2013 0.65 0.65 0.6208 0.64 616,204
03/26/2013 0.65 0.6573 0.6416 0.65 475,965
03/25/2013 0.67 0.67 0.64 0.64 781,643
03/22/2013 0.6589 0.66 0.64 0.6591 426,500
03/21/2013 0.66 0.67 0.63 0.63 761,219
03/20/2013 0.63 0.6631 0.63 0.6491 859,633
03/19/2013 0.66 0.66 0.6245 0.64 418,007
03/18/2013 0.65 0.67 0.64 0.646 550,377
03/15/2013 0.65 0.67 0.64 0.642 932,417
03/14/2013 0.625 0.659 0.625 0.65 1,053,689
03/13/2013 0.623 0.6401 0.62 0.625 1,356,186
03/12/2013 0.63 0.6476 0.6128 0.6419 628,909
03/11/2013 0.62 0.62 0.6053 0.62 309,159
03/08/2013 0.61 0.6199 0.6 0.6163 1,037,621
03/07/2013 0.61 0.63 0.61 0.6102 661,321
03/06/2013 0.6377 0.6377 0.605 0.6199 802,437
03/05/2013 0.6364 0.6585 0.6139 0.62 3,537,723
03/04/2013 0.6 0.6 0.57 0.571 1,137,386
03/01/2013 0.62 0.62 0.59 0.6 632,864
02/28/2013 0.6006 0.6249 0.594 0.61 1,993,632
02/27/2013 0.629 0.649 0.6 0.6225 842,327
02/26/2013 0.605 0.6478 0.57 0.629 1,406,899
02/25/2013 0.659 0.659 0.4901 0.62 2,686,825
02/22/2013 0.665 0.665 0.6427 0.659 757,088
02/21/2013 0.659 0.66 0.645 0.65 571,327
02/20/2013 0.65 0.6615 0.65 0.65 869,567
02/19/2013 0.66 0.66 0.645 0.65 565,871
02/15/2013 0.655 0.67 0.643 0.67 1,016,366
02/14/2013 0.685 0.69 0.655 0.66 862,008
02/13/2013 0.67 0.68 0.67 0.6758 752,155
02/12/2013 0.7 0.7 0.67 0.671 921,170
02/11/2013 0.7 0.7 0.6701 0.6731 654,805
02/08/2013 0.7 0.7001 0.6859 0.6888 752,112
02/07/2013 0.698 0.71 0.685 0.69 1,353,256
02/06/2013 0.685 0.715 0.685 0.7 1,132,155
02/05/2013 0.73 0.73 0.68 0.7 2,466,878
02/04/2013 0.672 0.6997 0.66 0.69 5,976,768
02/01/2013 0.655 0.6647 0.65 0.6647 1,523,146
01/31/2013 0.663 0.6658 0.6415 0.6511 1,679,720
01/30/2013 0.6701 0.6701 0.65 0.65 2,172,885
01/29/2013 0.68 0.698 0.65 0.6688 1,223,082
01/28/2013 0.6501 0.6794 0.65 0.665 2,878,054
01/25/2013 0.66 0.67 0.6341 0.6421 15,345,430
01/24/2013 0.71 0.72 0.71 0.7175 693,946
01/23/2013 0.71 0.7189 0.6935 0.71 331,953
01/22/2013 0.68 0.7005 0.671 0.69 929,919
01/18/2013 0.7 0.7 0.67 0.69 483,448
01/17/2013 0.714 0.7149 0.6818 0.683 497,765
01/16/2013 0.7 0.715 0.67 0.6901 792,514
01/15/2013 0.74 0.74 0.68 0.7 984,238
01/14/2013 0.76 0.76 0.7 0.71 823,924
01/11/2013 0.77 0.77 0.721 0.725 1,045,377
01/10/2013 0.799 0.82 0.7501 0.76 1,395,620
01/09/2013 0.74 0.84 0.7301 0.81 3,186,956
01/08/2013 0.73 0.7598 0.7 0.7232 722,043
01/07/2013 0.69 0.74 0.64 0.7301 1,445,295
01/04/2013 0.69 0.69 0.6629 0.6741 618,144
01/03/2013 0.67 0.6945 0.65 0.685 659,625
01/02/2013 0.62 0.66 0.62 0.66 483,352
12/31/2012 0.5999 0.6299 0.5912 0.62 626,175
12/28/2012 0.65 0.65 0.58 0.62 1,619,743
12/27/2012 0.6401 0.65 0.6301 0.6454 445,106
12/26/2012 0.6401 0.6401 0.6316 0.6401 204,150
12/24/2012 0.67 0.67 0.6301 0.6401 122,272
12/21/2012 0.64 0.65 0.6251 0.64 348,225
12/20/2012 0.6208 0.69 0.6208 0.641 473,066
12/19/2012 0.64 0.67 0.632 0.641 561,944
12/18/2012 0.645 0.659 0.6212 0.6405 692,754
12/17/2012 0.715 0.715 0.63 0.645 1,895,179
12/14/2012 0.723 0.723 0.67 0.6991 493,279
12/13/2012 0.74 0.7401 0.7 0.723 866,367
12/12/2012 0.75 0.772 0.725 0.754 818,203
12/11/2012 0.749 0.77 0.71 0.763 1,178,486
12/10/2012 0.68 0.7398 0.68 0.7398 1,112,281
12/07/2012 0.72 0.749 0.673 0.705 1,370,083
12/06/2012 0.68 0.699 0.656 0.699 773,316
12/05/2012 0.71 0.7395 0.6541 0.67 1,714,574
12/04/2012 0.67 0.7149 0.6557 0.697 3,403,572
12/03/2012 0.65 0.66 0.6417 0.65 908,936
11/30/2012 0.65 0.6649 0.64 0.64 834,332
11/29/2012 0.65 0.67 0.6199 0.65 2,904,819
11/28/2012 0.65 0.67 0.633 0.64 1,408,610
11/27/2012 0.64 0.67 0.6 0.64 1,321,185
11/26/2012 0.63 0.659 0.602 0.616 970,812
11/23/2012 0.67 0.67 0.62 0.64 888,624
11/21/2012 0.65 0.678 0.64 0.65 1,567,539
11/20/2012 0.6392 0.65 0.6 0.645 1,093,387
11/19/2012 0.64 0.68 0.5915 0.6116 1,433,126
11/16/2012 0.6 0.68 0.6 0.63 895,808
11/15/2012 0.63 0.6544 0.59 0.6 1,761,484
11/14/2012 0.68 0.72 0.611 0.63 1,904,943
11/13/2012 0.74 0.74 0.665 0.675 2,753,161
11/12/2012 0.75 0.75 0.6825 0.685 1,263,900
11/09/2012 0.72 0.758 0.6531 0.685 3,005,440
11/08/2012 0.82 0.85 0.732 0.7351 2,395,621
11/07/2012 0.83 0.85 0.7825 0.8101 1,136,321
11/06/2012 1.01 1.01 0.7507 0.8271 8,355,510
11/05/2012 1.11 1.17 1.02 1.03 1,483,287
11/02/2012 0.98 1.15 0.95 1.09 3,337,240
11/01/2012 0.95 1.01 0.9399 0.96 1,482,808
10/31/2012 0.92 0.92 0.8889 0.891 231,456
10/26/2012 0.92 0.9532 0.89 0.9006 518,892
10/25/2012 0.955 0.958 0.9 0.91 446,189
10/24/2012 0.96 0.96 0.92 0.9501 285,021
10/23/2012 0.92 0.95 0.8502 0.935 910,141
10/22/2012 0.948 0.95 0.9102 0.9102 288,514
10/19/2012 0.99 0.9936 0.9125 0.948 985,722
10/18/2012 1 1.01 0.972 0.98 671,160
10/17/2012 1.02 1.02 0.9915 1 306,815
10/16/2012 1.01 1.05 0.9899 1.01 1,232,732
10/15/2012 1.01 1.05 0.991 1 360,460
10/12/2012 1.02 1.05 1.02 1.02 322,058
10/11/2012 1.04 1.05 1.01 1.02 775,571
10/10/2012 1.01 1.03 0.99 1.01 494,517
10/09/2012 1.03 1.06 0.982 1 817,180
10/08/2012 1.03 1.06 0.997 1 837,688
10/05/2012 1.03 1.0617 1.01 1.01 1,051,900
10/04/2012 1.04 1.05 0.98 1.01 832,369
10/03/2012 0.953 1.07 0.9511 1.07 2,446,920
10/02/2012 1.01 1.012 0.9458 0.9523 1,152,781
10/01/2012 0.99 1.04 0.99 1 527,054
09/28/2012 1.01 1.03 0.97 0.994 530,326
09/27/2012 1.08 1.13 1.01 1.02 1,462,365
09/26/2012 0.98 1.08 0.953 1.05 1,050,816
09/25/2012 1.03 1.04 0.96 0.967 2,122,182
09/24/2012 1.12 1.12 1.02 1.05 1,862,545
09/21/2012 1.15 1.17 1.09 1.12 1,650,163
09/20/2012 1.15 1.16 1.1 1.15 1,395,571
09/19/2012 1.24 1.29 1.08 1.12 6,308,672
09/18/2012 1.08 1.21 1.05 1.19 8,012,831
09/17/2012 0.98 1.13 0.98 1.05 7,129,822
09/14/2012 0.92 0.97 0.91 0.928 521,176
09/13/2012 0.97 0.97 0.8821 0.95 443,870
09/12/2012 0.92 0.97 0.91 0.95 688,569
09/11/2012 0.96 0.96 0.92 0.94 380,673
09/10/2012 0.94 0.98 0.92 0.94 720,422
09/07/2012 0.9 0.94 0.9 0.9301 467,248
09/06/2012 0.95 0.95 0.9 0.92 223,287
09/05/2012 0.9 0.925 0.8651 0.925 422,970
09/04/2012 0.939 0.939 0.8613 0.9 260,912
08/31/2012 0.9199 0.92 0.8913 0.9 285,318
08/30/2012 0.96 0.96 0.9 0.91 432,173
08/29/2012 0.97 0.97 0.9328 0.94 438,839
08/28/2012 0.9118 0.9699 0.9118 0.95 556,675
08/27/2012 0.97 0.97 0.8826 0.92 874,476
08/24/2012 0.86 1.02 0.8436 0.98 2,819,853
08/23/2012 0.851 0.88 0.8426 0.8543 234,834
08/22/2012 0.836 0.884 0.836 0.853 468,741
08/21/2012 0.81 0.86 0.81 0.8531 277,995
08/20/2012 0.815 0.8401 0.8125 0.835 262,908
08/17/2012 0.86 0.8812 0.81 0.8399 740,857
08/16/2012 0.833 0.9007 0.83 0.87 731,766
08/15/2012 0.88 0.892 0.85 0.855 3,278,569
08/14/2012 0.94 0.94 0.87 0.89 546,359
08/13/2012 0.92 0.92 0.88 0.9 1,192,420
08/10/2012 0.925 0.96 0.91 0.924 744,864
08/09/2012 0.93 0.97 0.92 0.97 423,613
08/08/2012 0.98 0.9898 0.9223 0.93 1,107,952
08/07/2012 0.98 1.01 0.98 0.9883 572,890
08/06/2012 1.03 1.03 0.99 0.993 870,111
08/03/2012 1.08 1.08 0.95 1.01 1,205,211
08/02/2012 1.09 1.1 1.01 1.03 1,375,798
08/01/2012 1.09 1.1101 1.07 1.09 555,499
07/31/2012 1.12 1.13 1.06 1.07 926,043
07/30/2012 1.12 1.13 1.08 1.1 615,772
07/27/2012 1.12 1.12 1.06 1.1 1,097,437
07/26/2012 1.13 1.15 1.07 1.1 1,568,401
07/25/2012 1.06 1.27 1.05 1.15 5,444,293
07/24/2012 1.07 1.1 1.05 1.07 2,296,044
07/23/2012 1.1 1.1 1.06 1.1 1,782,080
07/20/2012 1.15 1.19 1.06 1.14 3,617,601
07/19/2012 1.15 1.23 1.06 1.16 10,148,490
07/18/2012 1.57 1.6 1.25 1.33 6,820,621
07/17/2012 1.2 1.79 1.2 1.6 25,205,860
07/16/2012 0.765 1.34 0.74 1.33 23,251,950
07/13/2012 0.74 0.74 0.71 0.7103 490,141
07/12/2012 0.68 0.754 0.68 0.7 774,037
07/11/2012 0.75 0.75 0.6636 0.6851 1,234,852
07/10/2012 0.78 0.7899 0.704 0.7115 1,622,301
07/09/2012 0.74 0.79 0.7102 0.78 2,478,180
07/06/2012 0.72 0.74 0.6501 0.7379 1,302,279
07/05/2012 0.75 0.76 0.7049 0.714 1,431,582
07/03/2012 0.68 0.7799 0.6701 0.7425 2,208,697
07/02/2012 0.68 0.7495 0.604 0.695 4,952,920
06/29/2012 0.7651 0.78 0.6763 0.6763 8,573,816
06/28/2012 0.992 1.01 0.79 0.8065 19,283,660
06/27/2012 3 3.12 2.57 2.75 1,082,802
06/26/2012 2.85 3.21 2.79 2.95 914,932
06/25/2012 2.95 2.99 2.6 2.87 643,744
06/22/2012 2.74 3.02 2.73 2.92 3,656,394
06/21/2012 2.54 2.97 2.5 2.7 1,750,059
06/20/2012 2.5 2.74 2.48 2.51 491,442
06/19/2012 2.6 2.66 2.5 2.51 526,756
06/18/2012 2.7 2.7001 2.45 2.61 987,540
06/15/2012 2.2 2.82 2.18 2.74 1,553,031
06/14/2012 2.13 2.23 2.04 2.23 415,176
06/13/2012 2.2 2.301 2.1 2.14 392,808
06/12/2012 2.19 2.2599 2.05 2.12 240,869
06/11/2012 2.14 2.34 2.11 2.18 516,447
06/08/2012 2.12 2.18 2.06 2.13 223,987
06/07/2012 2 2.15 1.97 2.13 289,676
06/06/2012 2 2 1.91 2 129,383
06/05/2012 1.97 2.06 1.94 2 91,008
06/04/2012 2.07 2.12 1.95 2 102,040
06/01/2012 1.94 2.22 1.84 2.05 489,194
05/31/2012 1.92 1.97 1.845 1.97 347,347
05/30/2012 1.89 1.98 1.84 1.93 117,735
05/29/2012 1.87 1.98 1.8199 1.89 132,547
05/25/2012 1.92 1.978 1.84 1.85 97,321
05/24/2012 1.8 1.93 1.76 1.91 238,477
05/23/2012 1.78 1.82 1.76 1.8 103,283
05/22/2012 1.86 1.87 1.75 1.79 197,705
05/21/2012 1.95 2.04 1.8 1.88 200,449
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.