ANTH

Anthera Pharmaceuticals, Inc. Historical Stock Prices

$3.17
*  
0.07
2.26%
Get ANTH Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading ANTH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ANTH After Hours
 
 
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: 1 Year, From 23-JUN-2015 TO 23-JUN-2016

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 2.90 3.24 2.86 3.17 1,348,826
06/23/2016 3.07 3.15 3.04 3.1 314,312
06/22/2016 3.08 3.28 2.98 3.03 516,583
06/21/2016 3.06 3.13 2.96 3.08 556,604
06/20/2016 3.05 3.28 3.005 3.1 590,294
06/17/2016 3.16 3.2 2.97 2.98 647,300
06/16/2016 3.06 3.16 2.9601 3.14 571,026
06/15/2016 3.17 3.295 3.06 3.08 699,082
06/14/2016 3.38 3.4799 3.17 3.19 770,365
06/13/2016 3.38 3.595 3.35 3.41 450,767
06/10/2016 3.46 3.58 3.3 3.4 558,055
06/09/2016 3.72 3.77 3.44 3.52 571,552
06/08/2016 3.82 3.92 3.7 3.73 476,981
06/07/2016 3.8 3.98 3.78 3.82 370,690
06/06/2016 3.75 3.83 3.61 3.8 322,818
06/03/2016 3.8 3.878 3.66 3.74 371,201
06/02/2016 3.6 3.82 3.55 3.81 575,687
06/01/2016 3.68 3.74 3.5801 3.62 456,267
05/31/2016 3.51 3.8 3.51 3.68 459,834
05/27/2016 3.53 3.61 3.46 3.49 371,580
05/26/2016 3.61 3.7 3.43 3.54 450,832
05/25/2016 3.63 3.76 3.58 3.65 469,386
05/24/2016 3.63 3.67 3.54 3.58 305,053
05/23/2016 3.61 3.78 3.29 3.6 385,058
05/20/2016 3.37 3.6362 3.34 3.6 395,313
05/19/2016 3.34 3.45 3.23 3.36 316,286
05/18/2016 3.38 3.515 3.28 3.36 410,156
05/17/2016 3.43 3.585 3.35 3.4 597,026
05/16/2016 3.26 3.44 3.22 3.44 403,922
05/13/2016 3.11 3.34 3.07 3.25 263,133
05/12/2016 3.38 3.46 3.02 3.14 451,809
05/11/2016 3.49 3.52 3.36 3.36 440,502
05/10/2016 3.15 3.5 3.06 3.5 604,963
05/09/2016 2.91 3.17 2.69 3.12 689,363
05/06/2016 3.08 3.12 2.89 3.02 707,167
05/05/2016 3.24 3.31 3.03 3.12 580,669
05/04/2016 3.51 3.54 3.21 3.22 655,709
05/03/2016 3.53 3.73 3.47 3.56 358,295
05/02/2016 3.7 3.7 3.45 3.57 433,135
04/29/2016 3.77 3.86 3.6 3.7 503,256
04/28/2016 3.77 4 3.62 3.8 397,537
04/27/2016 3.95 3.95 3.75 3.8 303,744
04/26/2016 4.21 4.21 3.86 3.97 384,727
04/25/2016 4.32 4.37 4.08 4.16 317,893
04/22/2016 4.31 4.4 4.15 4.27 398,792
04/21/2016 3.88 4.335 3.87 4.31 871,783
04/20/2016 3.8 3.9401 3.7 3.86 400,950
04/19/2016 4.02 4.05 3.655 3.77 472,047
04/18/2016 3.85 4.04 3.82 3.97 420,779
04/15/2016 3.82 3.95 3.71 3.85 275,849
04/14/2016 3.74 3.89 3.71 3.83 500,582
04/13/2016 3.54 3.79 3.51 3.72 490,255
04/12/2016 3.47 3.63 3.43 3.51 467,649
04/11/2016 3.86 3.94 3.45 3.49 952,666
04/08/2016 4.13 4.19 3.79 3.84 807,867
04/07/2016 4.13 4.32 4 4.06 1,076,856
04/06/2016 3.88 4.2 3.86 4.14 778,061
04/05/2016 3.83 4 3.8 3.85 439,962
04/04/2016 3.75 4.06 3.71 3.87 790,522
04/01/2016 3.61 3.76 3.54 3.71 510,227
03/31/2016 3.55 3.75 3.46 3.62 552,473
03/30/2016 3.7 3.78 3.41 3.51 550,326
03/29/2016 3.46 3.69 3.33 3.6 616,932
03/28/2016 3.58 3.63 3.32 3.46 353,368
03/24/2016 3.38 3.53 3.25 3.46 442,737
03/23/2016 3.77 3.77 3.38 3.43 768,994
03/22/2016 3.6 3.81 3.51 3.72 407,112
03/21/2016 3.78 3.98 3.65 3.67 472,917
03/18/2016 3.72 3.875 3.51 3.8 745,751
03/17/2016 3.69 3.91 3.5 3.66 605,529
03/16/2016 3.62 3.82 3.5801 3.675 244,773
03/15/2016 4 4.16 3.62 3.65 631,847
03/14/2016 4.18 4.373 4.1 4.19 409,087
03/11/2016 4.2 4.56 3.8 4.2 1,308,993
03/10/2016 4.72 4.9 4.04 4.14 1,104,374
03/09/2016 4.4 4.8099 4.34 4.66 1,040,742
03/08/2016 4.25 4.4198 4.1 4.35 994,832
03/07/2016 3.71 4.46 3.6601 4.27 993,876
03/04/2016 3.63 3.86 3.51 3.75 531,467
03/03/2016 3.68 3.87 3.56 3.63 627,856
03/02/2016 3.08 3.55 3.07 3.54 1,035,165
03/01/2016 3.07 3.15 2.905 3.07 449,151
02/29/2016 3.02 3.17 2.99 3.03 305,966
02/26/2016 2.95 3.06 2.8875 3.03 322,216
02/25/2016 2.99 3.06 2.85 2.92 335,731
02/24/2016 2.91 3.04 2.7789 2.99 404,637
02/23/2016 3.11 3.16 2.96 2.97 381,407
02/22/2016 3.1 3.1899 3.06 3.14 316,720
02/19/2016 2.99 3.08 2.76 3.03 625,047
02/18/2016 3.19 3.22 2.87 2.9 520,915
02/17/2016 3.13 3.3 3.03 3.18 433,443
02/16/2016 2.96 3.11 2.9103 3.11 338,643
02/12/2016 2.72 2.875 2.6 2.86 461,401
02/11/2016 2.5 2.74 2.49 2.67 482,244
02/10/2016 2.79 2.84 2.57 2.6 529,346
02/09/2016 2.44 2.8306 2.41 2.71 554,496
02/08/2016 2.65 2.65 2.282 2.46 911,936
02/05/2016 2.97 2.97 2.63 2.67 783,473
02/04/2016 2.85 3.18 2.81 3.01 623,740
02/03/2016 3.08 3.08 2.71 2.87 587,973
02/02/2016 3.02 3.208 2.9 3.01 571,749
02/01/2016 3.21 3.29 3.04 3.11 629,374
01/29/2016 2.97 3.25 2.96 3.23 521,520
01/28/2016 3.09 3.18 2.97 2.99 771,991
01/27/2016 3.24 3.24 3.05 3.07 613,723
01/26/2016 3.31 3.32 3.05 3.24 477,201
01/25/2016 3.27 3.49 3.25 3.28 606,030
01/22/2016 3.23 3.36 3.1 3.31 517,223
01/21/2016 3.36 3.53 3.053 3.13 726,261
01/20/2016 3.15 3.47 2.82 3.34 1,012,037
01/19/2016 3.55 3.6899 3.1 3.25 795,429
01/15/2016 3.41 3.74 3.21 3.44 880,049
01/14/2016 2.88 3.88 2.51 3.76 2,193,725
01/13/2016 3.43 3.43 2.76 2.79 1,322,473
01/12/2016 3.11 3.38 3.01 3.18 1,116,904
01/11/2016 3.8 3.93 2.75 3.01 1,799,894
01/08/2016 3.75 4 3.72 3.75 641,052
01/07/2016 3.98 4.15 3.66 3.7 1,440,918
01/06/2016 4.39 4.39 4.115 4.17 634,786
01/05/2016 4.53 4.64 4.33 4.41 486,966
01/04/2016 4.47 4.73 4.4301 4.51 541,502
12/31/2015 4.65 4.84 4.47 4.64 546,556
12/30/2015 4.92 5.07 4.63 4.69 473,177
12/29/2015 4.48 5.03 4.47 4.97 579,023
12/28/2015 4.6 4.63 4.43 4.49 442,054
12/24/2015 4.7 4.88 4.57 4.6 237,372
12/23/2015 4.64 4.84 4.5 4.71 316,386
12/22/2015 4.72 4.99 4.4 4.63 355,889
12/21/2015 5.02 5.17 4.66 4.72 255,491
12/18/2015 5.1 5.19 4.925 4.96 1,593,198
12/17/2015 4.66 5.1 4.64 5.06 614,429
12/16/2015 4.53 4.62 4.31 4.61 564,026
12/15/2015 4.31 4.65 4.3 4.43 489,434
12/14/2015 4.51 4.66 4.2453 4.32 717,978
12/11/2015 4.58 4.93 4.53 4.55 554,301
12/10/2015 4.54 4.8 4.5 4.72 391,598
12/09/2015 4.69 4.82 4.52 4.54 449,338
12/08/2015 4.57 4.85 4.43 4.7 626,817
12/07/2015 5.04 5.12 4.58 4.62 760,370
12/04/2015 5.11 5.2 4.82 5.08 624,193
12/03/2015 5.54 5.74 5.0074 5.11 502,853
12/02/2015 5.73 5.79 5.505 5.53 321,065
12/01/2015 5.66 5.83 5.51 5.71 293,107
11/30/2015 5.85 5.9399 5.6 5.69 399,073
11/27/2015 5.87 6.08 5.72 5.85 300,019
11/25/2015 5.22 5.9 5.21 5.88 654,759
11/24/2015 5.17 5.3 5.03 5.2 419,950
11/23/2015 5.25 5.37 5.19 5.24 331,222
11/20/2015 5.35 5.41 5.15 5.29 421,399
11/19/2015 5.5 5.63 5.21 5.32 559,762
11/18/2015 5.2 5.56 5.09 5.55 665,129
11/17/2015 5.18 5.53 5.06 5.15 491,109
11/16/2015 5.32 5.32 5.1 5.2 439,008
11/13/2015 5.09 5.44 5.01 5.3 556,823
11/12/2015 5.04 5.26 4.65 5.16 1,039,303
11/11/2015 5.55 5.59 5.02 5.05 966,656
11/10/2015 5.84 5.88 5.52 5.57 539,007
11/09/2015 5.9 6.07 5.69 5.87 634,928
11/06/2015 5.93 6.11 5.66 6.08 641,071
11/05/2015 6.07 6.07 5.71 5.95 549,079
11/04/2015 6.23 6.3 5.9 6.08 441,851
11/03/2015 6.16 6.31 6.02 6.23 403,879
11/02/2015 5.8 6.25 5.78 6.19 551,127
10/30/2015 6.14 6.14 5.7 5.77 474,520
10/29/2015 6.29 6.46 5.94 6.13 579,922
10/28/2015 5.82 6.31 5.67 6.3 808,999
10/27/2015 5.85 6.14 5.7 5.83 364,776
10/26/2015 5.87 6.1485 5.77 5.92 396,120
10/23/2015 6.01 6.16 5.77 5.85 436,253
10/22/2015 5.92 6.09 5.57 5.87 568,945
10/21/2015 6.24 6.27 5.53 5.94 865,101
10/20/2015 6.84 6.88 6.12 6.19 725,919
10/19/2015 6.65 7.07 6.52 6.8 611,874
10/16/2015 6.78 7.15 6.57 6.75 491,949
10/15/2015 6.2 6.7703 6.11 6.75 648,284
10/14/2015 6.41 6.68 6.135 6.24 525,020
10/13/2015 6.55 6.94 6.32 6.35 768,693
10/12/2015 6.15 6.82 6.01 6.65 1,232,614
10/09/2015 6.02 6.295 5.91 6.12 425,003
10/08/2015 6.27 6.27 5.82 6 557,848
10/07/2015 5.7 6.3 5.62 6.245 510,071
10/06/2015 6.23 6.24 5.56 5.78 815,630
10/05/2015 6.25 6.57 5.88 6.2 816,362
10/02/2015 5.74 6.3 5.65 6.29 549,730
10/01/2015 5.95 6.11 5.41 5.84 965,243
09/30/2015 6 6.409 5.83 6.09 738,600
09/29/2015 6.26 6.6 5.8 5.89 1,280,134
09/28/2015 7.34 7.46 6.0101 6.26 1,943,775
09/25/2015 8.6 8.6 7.35 7.52 845,872
09/24/2015 8.6 8.67 8.159 8.43 471,407
09/23/2015 8.86 8.95 8.53 8.7 472,047
09/22/2015 8.87 9.1 8.53 8.88 667,541
09/21/2015 9.65 9.79 8.71 9.02 909,232
09/18/2015 9.29 10 9.2 9.6 1,551,210
09/17/2015 8.35 9.7 8.25 9.48 1,840,391
09/16/2015 8.11 8.2 7.89 7.98 313,944
09/15/2015 7.66 8.1612 7.45 8.07 763,477
09/14/2015 8.04 8.1199 7.78 7.93 362,500
09/11/2015 8.16 8.25 7.96 8.03 429,942
09/10/2015 8.02 8.25 7.82 8.18 598,654
09/09/2015 7.99 8.31 7.7301 8.07 1,226,255
09/08/2015 7.47 7.62 7.23 7.57 667,817
09/04/2015 6.85 7.36 6.7668 7.32 584,600
09/03/2015 7.44 7.69 6.88 6.93 733,165
09/02/2015 6.92 7.47 6.65 7.41 786,504
09/01/2015 6.73 7.08 6.48 6.81 768,983
08/31/2015 7.05 7.55 6.81 6.83 633,670
08/28/2015 7.18 7.55 7.01 7.41 707,715
08/27/2015 7.03 7.62 7.02 7.55 1,107,687
08/26/2015 7.23 7.23 6.43 6.82 1,202,003
08/25/2015 7.53 7.59 6.93 7.01 909,399
08/24/2015 6.68 7.6 5.8001 7 1,585,841
08/21/2015 7.53 7.692 6.62 7.04 2,778,788
08/20/2015 8.66 9.04 7.755 7.77 1,240,015
08/19/2015 9.23 9.23 8.711 8.8 774,199
08/18/2015 9.78 9.78 9.1 9.21 646,767
08/17/2015 9.12 9.7 9.06 9.68 519,446
08/14/2015 9.77 10.01 9.2029 9.22 864,883
08/13/2015 9.66 10.4266 9.61 9.82 736,232
08/12/2015 9.49 9.6899 8.97 9.56 719,042
08/11/2015 9.42 9.78 8.48 9.64 1,526,635
08/10/2015 9.89 10.18 9.67 9.8 703,110
08/07/2015 10.37 10.37 9.0601 9.56 1,496,583
08/06/2015 10.91 11.07 10.22 10.41 950,473
08/05/2015 10.73 11.035 10.42 10.94 846,793
08/04/2015 10.45 10.75 10.21 10.71 864,745
08/03/2015 10.98 11.2 10.3301 10.43 987,635
07/31/2015 10.37 11.25 10.3 10.91 1,192,036
07/30/2015 10.52 11.017 10.22 10.51 928,781
07/29/2015 10.98 11.0999 10.25 10.63 998,433
07/28/2015 11.25 11.43 10.67 11.11 1,279,860
07/27/2015 10.75 11.249 10.16 11.15 1,585,965
07/24/2015 11.03 11.65 10.64 10.81 2,029,104
07/23/2015 10.87 11.62 10.64 10.91 2,033,407
07/22/2015 10.15 11.05 9.823 10.77 1,557,218
07/21/2015 10.2 10.42 9.85 10.15 1,065,708
07/20/2015 9.1 10.83 9.03 10.26 4,750,813
07/17/2015 9.2 9.22 8.89 9.08 568,737
07/16/2015 9.25 9.39 8.75 9.13 706,233
07/15/2015 9 9.65 8.83 9.05 1,494,852
07/14/2015 8.07 9 8.05 8.91 1,179,071
07/13/2015 8.46 8.6616 8.11 8.16 870,979
07/10/2015 7.63 8.46 7.58 8.325 1,820,880
07/09/2015 7.71 7.9 7.45 7.47 4,752,248
07/08/2015 8.59 8.6483 8.2055 8.34 532,810
07/07/2015 8.49 8.7 8.17 8.64 526,290
07/06/2015 8.21 8.53 8.0464 8.47 582,715
07/02/2015 8.44 8.46 8.08 8.26 454,656
07/01/2015 8.95 9.16 8.395 8.52 1,076,539
06/30/2015 7.9 8.64 7.8 8.62 1,055,414
06/29/2015 7.73 8.16 7.46 7.74 1,379,715
06/26/2015 8.55 8.64 7.88 8.26 6,042,919
06/25/2015 8.48 8.75 8.29 8.51 922,121
06/24/2015 9.28 9.28 8.01 8.47 2,495,034
06/23/2015 9.64 9.79 9.29 9.39 797,764
*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?