Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anthera Pharmaceuticals Inc (NQ: ANTH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 27, 2018 0.1175 0.1175 0.1175 0 -0.15(-56.66%)
Jun 26, 2018 0.2600 0.2800 0.2600 0.2711 273,053 +0.01(+3.43%)
Jun 25, 2018 0.2610 0.2783 0.2600 0.2621 173,432 -0.02(-5.85%)
Jun 22, 2018 0.2750 0.2900 0.2600 0.2784 276,120 +0.00(+1.24%)
Jun 21, 2018 0.2900 0.2999 0.2750 0.2750 212,048 -0.01(-4.18%)
Jun 20, 2018 0.2995 0.3090 0.2835 0.2870 303,427 -0.01(-4.17%)
Jun 19, 2018 0.3070 0.3099 0.2810 0.2995 484,540 -0.01(-3.39%)
Jun 18, 2018 0.2900 0.3140 0.2600 0.3100 735,662 +0.02(+5.77%)
Jun 15, 2018 0.3250 0.3081 0.2931 632,364 -0.01(-4.87%)
Jun 14, 2018 0.3175 0.3180 0.2910 0.3081 658,147 -0.01(-2.99%)
Jun 13, 2018 0.3397 0.3450 0.3000 0.3176 1,139,138 -0.02(-5.67%)
Jun 12, 2018 0.3200 0.3990 0.3150 0.3367 6,987,821 +0.05(+15.74%)
Jun 11, 2018 0.2500 0.2990 0.2450 0.2909 1,621,474 +0.05(+18.98%)
Jun 08, 2018 0.2300 0.2550 0.2300 0.2445 772,825 +0.01(+6.30%)
Jun 07, 2018 0.2400 0.2400 0.2260 0.2300 388,623 -0.00(-1.71%)
Jun 06, 2018 0.2350 0.2399 0.2250 0.2340 423,805 +0.01(+3.54%)
Jun 05, 2018 0.2250 0.2399 0.2212 0.2260 257,981 +0.01(+3.96%)
Jun 04, 2018 0.2300 0.2373 0.2160 0.2174 327,821 -0.02(-7.05%)
Jun 01, 2018 0.2400 0.2400 0.2261 0.2339 334,768 -0.00(-0.89%)
May 31, 2018 0.2208 0.2368 0.2208 0.2360 310,314 +0.01(+5.36%)
May 30, 2018 0.2260 0.2383 0.2142 0.2240 407,399 -0.00(-1.75%)
May 29, 2018 0.2300 0.2380 0.2131 0.2280 341,178 -0.00(-0.87%)
May 25, 2018 0.2300 0.2300 0.2300 0 -0.00(-0.13%)
May 24, 2018 0.2500 0.2500 0.2196 0.2303 2,727,645 -0.04(-15.02%)
May 23, 2018 0.2800 0.2830 0.2700 0.2710 410,015 -0.01(-4.07%)
May 22, 2018 0.2900 0.2900 0.2615 0.2825 691,489 -0.00(-0.84%)
May 21, 2018 0.2900 0.2950 0.2820 0.2849 296,658 -0.00(-1.42%)
May 18, 2018 0.3000 0.3000 0.2751 0.2890 503,820 +0.00(+0.17%)
May 17, 2018 0.3076 0.3077 0.2830 0.2885 638,760 -0.01(-2.70%)
May 16, 2018 0.3101 0.3177 0.2909 0.2965 928,488 -0.02(-5.75%)
May 15, 2018 0.3170 0.3200 0.3101 0.3146 457,457 -0.00(-1.01%)
May 14, 2018 0.3130 0.3280 0.3120 0.3178 323,626 +0.00(+0.25%)
May 11, 2018 0.3280 0.3280 0.3120 0.3170 529,004 -0.01(-1.67%)
May 10, 2018 0.3320 0.3351 0.3201 0.3224 291,957 -0.00(-0.80%)
May 09, 2018 0.3400 0.3400 0.3249 0.3250 510,450 -0.01(-4.21%)
May 08, 2018 0.3400 0.3490 0.3334 0.3393 489,715 -0.00(-0.56%)
May 07, 2018 0.3399 0.3501 0.3308 0.3412 1,322,223 +0.01(+2.67%)
May 04, 2018 0.3215 0.3390 0.3201 0.3323 278,473 +0.01(+3.56%)
May 03, 2018 0.3279 0.3351 0.3200 0.3209 382,340 -0.01(-2.70%)
May 02, 2018 0.3112 0.3350 0.3112 0.3298 604,260 +0.02(+4.86%)
May 01, 2018 0.3127 0.3219 0.3100 0.3145 210,620 -0.01(-1.72%)
Apr 30, 2018 0.3200 0.3266 0.3110 0.3200 397,373 +0.01(+2.40%)
Apr 27, 2018 0.3200 0.3290 0.3100 0.3125 812,442 -0.00(-1.42%)
Apr 26, 2018 0.3200 0.3287 0.3121 0.3170 228,624 -0.01(-1.64%)
Apr 25, 2018 0.3336 0.3336 0.3103 0.3223 514,153 +0.00(+0.75%)
Apr 24, 2018 0.3206 0.3233 0.3102 0.3199 742,920 -0.00(-0.96%)
Apr 23, 2018 0.3345 0.3345 0.3206 0.3230 1,003,237 -0.01(-3.44%)
Apr 20, 2018 0.3397 0.3499 0.3302 0.3345 1,693,802 -0.01(-1.91%)
Apr 19, 2018 0.3397 0.3480 0.3300 0.3410 1,392,735 +0.01(+2.99%)
Apr 18, 2018 0.3390 0.3400 0.3205 0.3311 264,759 -0.00(-0.15%)
Apr 17, 2018 0.3300 0.3398 0.3240 0.3316 737,535 -0.01(-3.60%)
Apr 16, 2018 0.3415 0.3499 0.3301 0.3440 691,819 -0.01(-1.69%)
Apr 13, 2018 0.3600 0.3600 0.3400 0.3499 818,351 -0.00(-0.68%)
Apr 12, 2018 0.3670 0.3670 0.3400 0.3523 912,752 -0.01(-1.67%)
Apr 11, 2018 0.3500 0.3650 0.3450 0.3583 1,106,023 +0.01(+4.19%)
Apr 10, 2018 0.3436 0.3560 0.3350 0.3439 1,273,879 +0.01(+3.83%)
Apr 09, 2018 0.3250 0.3531 0.3153 0.3312 1,466,642 +0.01(+4.22%)
Apr 06, 2018 0.3443 0.3443 0.3150 0.3178 692,612 -0.03(-7.67%)
Apr 05, 2018 0.3237 0.3549 0.3237 0.3442 1,553,928 +0.02(+6.33%)
Apr 04, 2018 0.3063 0.3360 0.3053 0.3237 1,047,698 +0.01(+2.76%)
Apr 03, 2018 0.3115 0.3200 0.3014 0.3150 621,867 +0.00(+0.51%)
Apr 02, 2018 0.3300 0.3300 0.3013 0.3134 1,363,013 -0.01(-1.88%)
Mar 29, 2018 0.3194 0.3194 0.3194 0 +0.01(+4.07%)
Mar 28, 2018 0.3287 0.3300 0.3003 0.3069 2,365,321 -0.02(-6.58%)
Mar 27, 2018 0.3228 0.3880 0.3154 0.3285 5,431,075 +0.01(+4.19%)
Mar 26, 2018 0.3495 0.3500 0.3130 0.3153 2,106,177 -0.02(-5.85%)
Mar 23, 2018 0.3449 0.3690 0.3300 0.3349 1,128,401 -0.01(-2.93%)
Mar 22, 2018 0.3800 0.3800 0.3350 0.3450 2,487,131 -0.03(-8.00%)
Mar 21, 2018 0.3292 0.3875 0.3170 0.3750 5,256,780 +0.05(+13.95%)
Mar 20, 2018 0.3637 0.3670 0.3100 0.3291 3,630,300 -0.03(-8.58%)
Mar 19, 2018 0.3900 0.3988 0.3501 0.3600 2,471,860 -0.03(-6.49%)
Mar 16, 2018 0.4100 0.4294 0.3820 0.3850 2,837,376 -0.03(-7.00%)
Mar 15, 2018 0.4468 0.4520 0.4120 0.4140 3,404,910 -0.04(-9.53%)
Mar 14, 2018 0.4699 0.4829 0.4400 0.4576 5,140,342 -0.02(-5.06%)
Mar 13, 2018 0.4980 0.5399 0.4612 0.4820 8,355,646 -0.02(-4.55%)
Mar 12, 2018 0.4060 0.5700 0.4000 0.5050 39,805,400 -2.14(-80.87%)
Mar 09, 2018 2.700 2.750 2.600 2.640 1,412,148 -0.06(-2.22%)
Mar 08, 2018 2.740 2.820 2.620 2.700 1,252,409 +0.02(+0.75%)
Mar 07, 2018 2.950 2.680 4,082,833 +0.00(+0.00%)
Mar 06, 2018 2.520 2.790 2.370 2.680 2,808,015 +0.16(+6.35%)
Mar 05, 2018 2.400 2.640 2.370 2.520 3,086,968 +0.18(+7.69%)
Mar 02, 2018 2.150 2.429 2.081 2.340 1,644,224 +0.16(+7.34%)
Mar 01, 2018 2.180 2.239 2.050 2.180 975,219 +0.03(+1.40%)
Feb 28, 2018 2.260 2.360 2.110 2.150 1,083,640 -0.11(-4.87%)
Feb 27, 2018 2.460 2.460 2.260 2.260 1,583,572 -0.20(-8.13%)
Feb 26, 2018 2.490 2.580 2.311 2.460 2,312,451 +0.06(+2.50%)
Feb 23, 2018 2.400 2.570 2.170 2.400 5,065,553 +0.04(+1.69%)
Feb 22, 2018 2.400 2.600 2.230 2.360 10,716,915 -0.07(-2.88%)
Feb 21, 2018 1.920 2.830 1.910 2.430 36,616,140 +0.74(+43.79%)
Feb 20, 2018 1.700 1.840 1.650 1.690 816,914 +0.00(+0.00%)
Feb 16, 2018 1.690 1.690 1.690 0 -0.03(-1.74%)
Feb 15, 2018 1.820 1.836 1.680 1.720 491,235 -0.07(-3.91%)
Feb 14, 2018 1.830 1.600 1.790 1,118,907 +0.17(+10.49%)
Feb 13, 2018 1.590 1.634 1.590 1.620 120,966 +0.03(+1.89%)
Feb 12, 2018 1.560 1.620 1.550 1.590 275,283 +0.03(+1.92%)
Feb 09, 2018 1.560 1.580 1.460 1.560 351,462 +0.00(+0.00%)
Feb 08, 2018 1.590 1.630 1.550 1.560 365,837 -0.03(-1.89%)
Feb 07, 2018 1.560 1.570 1.550 1.590 576,965 +0.08(+5.30%)
Feb 06, 2018 1.400 1.520 1.400 1.510 240,508 +0.05(+3.42%)
Feb 05, 2018 1.510 1.560 1.510 1.460 310,014 -0.10(-6.41%)
Feb 02, 2018 1.600 1.610 1.530 1.560 328,125 -0.04(-2.50%)
Feb 01, 2018 1.660 1.690 1.600 1.600 249,291 -0.08(-4.76%)
Jan 31, 2018 1.700 1.720 1.660 1.680 250,881 -0.02(-1.18%)
Jan 30, 2018 1.720 1.740 1.720 1.700 310,814 -0.02(-1.16%)
Jan 29, 2018 1.850 1.900 1.700 1.720 985,636 -0.15(-8.02%)
Jan 26, 2018 1.890 1.900 1.800 1.870 917,074 -0.01(-0.53%)
Jan 25, 2018 1.810 1.960 1.760 1.880 1,485,380 +0.01(+0.53%)
Jan 24, 2018 1.630 1.900 1.570 1.870 3,966,537 +0.33(+21.43%)
Jan 23, 2018 1.450 1.580 1.350 1.540 1,045,280 +0.12(+8.45%)
Jan 22, 2018 1.440 1.440 1.320 1.420 1,508,600 +0.14(+10.94%)
Jan 19, 2018 1.310 1.330 1.250 1.280 560,331 -0.01(-0.78%)
Jan 18, 2018 1.310 1.350 1.260 1.290 545,280 +0.00(+0.00%)
Jan 17, 2018 1.350 1.370 1.280 1.290 573,177 -0.03(-2.27%)
Jan 16, 2018 1.410 1.410 1.320 1.320 461,133 -0.03(-2.22%)
Jan 12, 2018 1.350 1.350 1.350 0 -0.13(-8.78%)
Jan 11, 2018 1.470 1.490 1.460 1.480 666,478 +0.02(+1.37%)
Jan 10, 2018 1.500 1.500 1.460 1.460 285,373 -0.04(-2.34%)
Jan 09, 2018 1.490 1.501 1.480 1.495 321,054 +0.01(+0.34%)
Jan 08, 2018 1.610 1.620 1.480 1.490 648,373 -0.16(-9.42%)
Jan 05, 2018 1.660 1.670 1.630 1.645 238,261 -0.02(-1.50%)
Jan 04, 2018 1.840 1.840 1.650 1.670 514,614 -0.17(-9.24%)
Jan 03, 2018 1.830 1.880 1.730 1.840 305,739 +0.05(+2.79%)
Jan 02, 2018 1.680 1.850 1.635 1.790 440,775 +0.14(+8.48%)
Dec 29, 2017 1.650 1.650 1.650 0 +0.06(+3.77%)
Dec 28, 2017 1.460 1.614 1.460 1.590 763,314 +0.12(+8.16%)
Dec 27, 2017 1.470 1.502 1.460 1.470 140,627 -0.01(-0.68%)
Dec 26, 2017 1.480 1.520 1.440 1.480 105,304 -0.02(-1.33%)
Dec 22, 2017 1.530 1.530 1.470 1.500 164,320 -0.03(-1.96%)
Dec 21, 2017 1.520 1.530 1.450 1.530 144,337 +0.04(+2.68%)
Dec 20, 2017 1.500 1.500 1.450 1.490 199,629 +0.03(+2.05%)
Dec 19, 2017 1.500 1.518 1.450 1.460 216,182 -0.04(-2.99%)
Dec 18, 2017 1.580 1.589 1.490 1.505 207,399 -0.05(-2.90%)
Dec 15, 2017 1.480 1.580 1.461 1.550 243,954 +0.06(+4.03%)
Dec 14, 2017 1.500 1.520 1.430 1.490 272,706 -0.01(-0.67%)
Dec 13, 2017 1.470 1.569 1.465 1.500 383,684 +0.02(+1.35%)
Dec 12, 2017 1.600 1.600 1.460 1.480 374,543 -0.09(-5.73%)
Dec 11, 2017 1.800 1.850 1.560 1.570 968,868 -0.03(-1.88%)
Dec 08, 2017 1.510 1.609 1.510 1.600 268,551 +0.09(+5.96%)
Dec 07, 2017 1.670 1.670 1.450 1.510 716,830 -0.19(-11.18%)
Dec 06, 2017 1.770 1.790 1.660 1.700 257,935 -0.07(-3.95%)
Dec 05, 2017 1.850 1.860 1.730 1.770 337,097 -0.07(-3.80%)
Dec 04, 2017 1.920 1.980 1.840 1.840 173,814 -0.07(-3.66%)
Dec 01, 2017 1.970 2.010 1.940 1.910 154,884 -0.06(-3.05%)
Nov 30, 2017 1.900 2.000 1.900 1.970 220,922 +0.08(+4.23%)
Nov 29, 2017 1.920 2.000 1.890 1.890 185,102 -0.05(-2.58%)
Nov 28, 2017 1.900 1.960 1.870 1.940 284,978 +0.01(+0.52%)
Nov 27, 2017 2.010 2.010 1.810 1.930 419,276 -0.09(-4.46%)
Nov 24, 2017 2.070 2.090 1.980 2.020 112,165 -0.04(-1.94%)
Nov 22, 2017 2.150 2.209 1.960 2.060 381,915 -0.07(-3.29%)
Nov 21, 2017 2.050 2.150 2.021 2.130 297,444 +0.07(+3.40%)
Nov 20, 2017 2.090 2.150 1.800 2.060 1,203,179 -0.15(-6.79%)
Nov 17, 2017 2.180 2.330 2.100 2.210 467,776 -0.03(-1.34%)
Nov 16, 2017 2.320 2.430 2.010 2.240 1,030,148 +0.01(+0.45%)
Nov 15, 2017 2.090 2.350 1.980 2.230 1,118,694 +0.20(+9.85%)
Nov 14, 2017 1.800 2.070 1.750 2.030 878,630 +0.14(+7.41%)
Nov 13, 2017 1.940 1.950 1.710 1.890 442,684 +0.03(+1.61%)
Nov 10, 2017 1.890 2.150 1.830 1.860 1,851,280 +0.00(+0.00%)
Nov 09, 2017 1.600 1.910 1.581 1.860 1,063,531 +0.23(+14.11%)
Nov 08, 2017 1.650 1.659 1.560 1.630 114,680 +0.01(+0.62%)
Nov 07, 2017 1.590 1.670 1.510 1.620 206,675 -0.01(-0.61%)
Nov 06, 2017 1.780 1.780 1.540 1.630 570,462 -0.15(-8.43%)
Nov 03, 2017 1.710 1.890 1.650 1.780 1,261,217 +0.07(+4.09%)
Nov 02, 2017 1.630 1.760 1.600 1.710 380,961 +0.11(+6.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.