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 (%)
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%)
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.