Quantcast

Anthera Pharmaceuticals Inc. Historical Stock Prices

ANTH 
$0.062
*  
-0.006
-8.82 %
Get ANTH Alerts
*Delayed - data as of Jan. 22, 2019 14:02 ET  -  Find a broker to begin trading ANTH now


Community Rating:
View:    ANTH Real Time
 
 
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 21-OCT-2018 TO 21-JAN-2019

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.
14:02 N/A 0.067 0.055 0.062 29,492
01/18/2019 0.055 0.068 0.055 0.068 37,086
01/17/2019 0.063 0.068 0.05 0.0673 74,814
01/16/2019 0.062 0.072 0.062 0.0645 32,423
01/15/2019 0.062 0.072 0.062 0.062 139,522
01/14/2019 0.068 0.068 0.062 0.064 88,895
01/11/2019 0.0697 0.07 0.062 0.0696 21,979
01/10/2019 0.06 0.07 0.06 0.07 103,482
01/09/2019 0.06 0.07 0.045 0.07 196,899
01/08/2019 0.0735 0.0749 0.045 0.057 37,420
01/07/2019 0.04 0.05 0.0311 0.05 375,347
01/04/2019 0.037 0.037 0.031 0.0367 49,577
01/03/2019 0.0439 0.0439 0.03 0.0363 43,576
01/02/2019 0.025 0.0433 0.025 0.0433 8,779
12/31/2018 0.033 0.045 0.023 0.026 322,640
12/28/2018 0.0345 0.0403 0.0335 0.0338 268,690
12/27/2018 0.036 0.045 0.036 0.036 256,369
12/26/2018 0.0345 0.046 0.0345 0.0406 183,222
12/24/2018 0.033 0.044 0.033 0.043 120,497
12/21/2018 0.0345 0.048 0.0345 0.036 43,738
12/20/2018 0.033 0.0445 0.03 0.0345 248,582
12/19/2018 0.033 0.036 0.033 0.034 24,010
12/18/2018 0.033 0.043 0.033 0.0356 126,497
12/17/2018 0.0309 0.04 0.0309 0.036 75,759
12/14/2018 0.033 0.045 0.033 0.034 95,578
12/13/2018 0.0314 0.045 0.0314 0.045 22,029
12/12/2018 0.045 0.05 0.03 0.0375 89,899
12/11/2018 0.041 0.05 0.041 0.045 50,597
12/10/2018 0.04 0.05 0.04 0.045 74,414
12/07/2018 0.038 0.059 0.035 0.0374 47,859
12/06/2018 0.03 0.07 0.028 0.04 242,643
12/04/2018 0.03 0.04 0.03 0.036 36,068
12/03/2018 0.03 0.0425 0.03 0.03 53,622
11/30/2018 0.035 0.04 0.0303 0.035 62,373
11/29/2018 0.035 0.049 0.035 0.035 76,024
11/28/2018 0.043 0.05 0.03 0.044 93,712
11/27/2018 0.036 0.05 0.036 0.042 98,745
11/26/2018 0.0546 0.0565 0.05 0.052 113,106
11/23/2018 0.052 0.056 0.052 0.056 5,948
11/21/2018 0.06 0.069 0.052 0.0656 248,290
11/20/2018 0.062 0.065 0.06 0.06 15,994
11/19/2018 0.061 0.075 0.06 0.06 11,676
11/16/2018 0.075 0.075 0.06 0.061 9,561
11/15/2018 0.065 0.07 0.06 0.07 22,553
11/14/2018 0.07 0.075 0.065 0.065 50,038
11/13/2018 0.066 0.068 0.066 0.068 4,149
11/12/2018 0.075 0.075 0.068 0.068 15,169
11/09/2018 0.0683 0.0743 0.068 0.068 32,936
11/08/2018 0.07 0.075 0.07 0.075 56,774
11/07/2018 0.0714 0.0743 0.0678 0.0714 38,770
11/06/2018 0.0705 0.0746 0.0661 0.0678 18,307
11/05/2018 0.075 0.075 0.064 0.0706 14,607
11/02/2018 0.04 0.075 0.04 0.0695 145,264
11/01/2018 0.06 0.08 0.06 0.071 86,419
10/31/2018 0.007 0.0712 0.007 0.071 19,259
10/30/2018 0.06 0.069 0.06 0.0621 45,649
10/29/2018 0.06 0.0685 0.06 0.0621 21,909
10/26/2018 0.0651 0.07 0.0615 0.07 112,323
10/25/2018 0.0699 0.0699 0.0652 0.0652 54,332
10/24/2018 0.0728 0.0728 0.068 0.0689 150,570
10/23/2018 0.0728 0.0728 0.0702 0.0702 36,379
10/22/2018 0.0711 0.0741 0.0702 0.0722 99,313
*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