Quantcast

Anthera Pharmaceuticals Inc. Historical Stock Prices

ANTH 
$0.0702
*  
-0.002
-2.77 %
Get ANTH Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading ANTH now


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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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 N/A 0.0728 0.0702 0.0702 36,379
10/22/2018 0.0711 0.0741 0.0702 0.0722 99,313
10/19/2018 0.075 0.0778 0.0711 0.0711 51,680
10/18/2018 0.0705 0.08 0.0705 0.072 158,660
10/17/2018 0.0706 0.0759 0.0705 0.075 127,147
10/16/2018 0.0726 0.0759 0.0705 0.0727 92,144
10/15/2018 0.08 0.081 0.072 0.074 93,144
10/12/2018 0.0722 0.084 0.0705 0.075 150,557
10/11/2018 0.0705 0.078 0.0705 0.0705 38,774
10/10/2018 0.0705 0.0845 0.0705 0.078 34,828
10/09/2018 0.0855 0.0855 0.0722 0.0735 73,551
10/08/2018 0.0722 0.0845 0.0722 0.08 101,244
10/05/2018 0.072 0.084 0.072 0.0741 34,489
10/04/2018 0.0725 0.084 0.0724 0.0724 43,353
10/03/2018 0.0839 0.0848 0.0766 0.0779 99,824
10/02/2018 0.0701 0.0848 0.07 0.0848 205,775
10/01/2018 0.0751 0.0759 0.0701 0.075 93,054
09/28/2018 0.0741 0.082 0.0741 0.0751 53,654
09/27/2018 0.0835 0.0869 0.0752 0.078 49,364
09/26/2018 0.0708 0.0862 0.0705 0.0835 39,015
09/25/2018 0.077 0.0876 0.0736 0.0805 121,578
09/24/2018 0.073 0.084 0.073 0.079 46,889
09/21/2018 0.075 0.0849 0.074 0.077 65,238
09/20/2018 0.0819 0.084 0.075 0.0756 165,552
09/19/2018 0.0727 0.085 0.0715 0.0785 90,918
09/18/2018 0.07 0.0845 0.07 0.0845 121,723
09/17/2018 0.07 0.075 0.07 0.075 63,770
09/14/2018 0.07 0.075 0.07 0.075 21,435
09/13/2018 0.072 0.0798 0.07 0.075 138,625
09/12/2018 0.074 0.0799 0.072 0.0786 88,659
09/11/2018 0.072 0.0783 0.072 0.074 32,160
09/10/2018 0.085 0.085 0.072 0.0737 48,219
09/07/2018 0.077 0.085 0.077 0.0815 54,275
09/06/2018 0.0721 0.0845 0.0721 0.077 45,194
09/05/2018 0.0723 0.0845 0.0723 0.0787 57,297
09/04/2018 0.07 0.0848 0.07 0.0761 52,017
08/31/2018 0.074 0.085 0.07 0.0775 56,422
08/30/2018 0.072 0.078 0.07 0.071 184,116
08/29/2018 0.085 0.085 0.072 0.0721 72,060
08/28/2018 0.0745 0.09 0.07 0.0771 213,812
08/27/2018 0.08 0.09 0.075 0.08 109,608
08/24/2018 0.084 0.095 0.08 0.085 73,362
08/23/2018 0.085 0.09 0.072 0.09 227,832
08/22/2018 0.0905 0.095 0.085 0.095 45,613
08/21/2018 0.088 0.095 0.082 0.0905 70,541
08/20/2018 0.081 0.095 0.081 0.088 45,007
08/17/2018 0.08 0.1 0.08 0.095 111,512
08/16/2018 0.09 0.12 0.08 0.09 269,252
08/15/2018 0.08 0.0909 0.076 0.08 97,907
08/14/2018 0.078 0.165 0.075 0.08 586,331
08/13/2018 0.0855 0.086 0.075 0.075 128,471
08/10/2018 0.0793 0.0825 0.079 0.0794 90,009
08/09/2018 0.079 0.0845 0.079 0.08 128,103
08/08/2018 0.0731 0.089 0.07 0.088 320,023
08/07/2018 0.089 0.089 0.071 0.0808 75,638
08/06/2018 0.07 0.09 0.07 0.0776 133,975
08/03/2018 0.0825 0.094 0.07 0.08 272,122
08/02/2018 0.085 0.095 0.075 0.078 86,151
08/01/2018 0.08 0.09 0.08 0.09 32,954
07/31/2018 0.075 0.09 0.075 0.085 209,782
07/30/2018 0.07 0.09 0.07 0.09 186,379
07/27/2018 0.0805 0.0899 0.075 0.0772 235,671
07/26/2018 0.095 0.095 0.0801 0.0801 149,439
07/25/2018 0.0801 0.0924 0.08 0.0896 61,710
07/24/2018 0.0875 0.0925 0.08 0.0802 93,578
07/23/2018 0.08 0.09 0.08 0.09 36,898
*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?

Smart Portfolio