Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anthera Pharmaceuticals Inc (OP: ANTH )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, Oct 23, 2023 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 (%)
Nov 29, 2019 0.0415 0.0430 0.0415 0.0430 20,000 +0.00(+7.50%)
Nov 27, 2019 0.0271 0.0437 0.0271 0.0400 71,600 +0.00(+10.80%)
Nov 26, 2019 0.0326 0.0399 0.0300 0.0361 24,034 -0.00(-9.75%)
Nov 25, 2019 0.0326 0.0400 0.0326 0.0400 16,677 +0.00(+12.36%)
Nov 22, 2019 0.0326 0.0400 0.0326 0.0356 15,800 -0.00(-11.00%)
Nov 21, 2019 0.0345 0.0400 0.0338 0.0400 4,798 +0.00(+0.00%)
Nov 20, 2019 0.0350 0.0440 0.0326 0.0400 55,843 +0.00(+0.00%)
Nov 19, 2019 0.0391 0.0440 0.0311 0.0400 9,921 -0.00(-11.11%)
Nov 18, 2019 0.0322 0.0450 0.0322 0.0450 21,420 +0.00(+0.00%)
Nov 15, 2019 0.0347 0.0450 0.0312 0.0450 58,100 +0.00(+8.17%)
Nov 14, 2019 0.0356 0.0416 0.0312 0.0416 25,318 +0.00(+4.00%)
Nov 13, 2019 0.0321 0.0400 0.0316 0.0400 40,726 +0.00(+0.00%)
Nov 12, 2019 0.0340 0.0400 0.0340 0.0400 4,616 -0.01(-14.89%)
Nov 11, 2019 0.0497 0.0497 0.0370 0.0470 21,091 +0.00(+0.00%)
Nov 08, 2019 0.0450 0.0497 0.0340 0.0470 44,800 +0.00(+4.44%)
Nov 07, 2019 0.0400 0.0460 0.0312 0.0450 57,085 -0.01(-10.00%)
Nov 06, 2019 0.0500 0.0500 0.0400 0.0500 7,208 +0.01(+19.05%)
Nov 05, 2019 0.0360 0.0500 0.0360 0.0420 31,764 +0.00(+5.00%)
Nov 04, 2019 0.0360 0.0500 0.0300 0.0400 97,965 -0.01(-17.18%)
Nov 01, 2019 0.0375 0.0500 0.0375 0.0483 14,700 +0.00(+5.00%)
Oct 31, 2019 0.0400 0.0500 0.0400 0.0460 5,743 +0.00(+0.88%)
Oct 30, 2019 0.0400 0.0456 0.0390 0.0456 49,484 -0.00(-6.37%)
Oct 29, 2019 0.0510 0.0529 0.0410 0.0487 13,732 -0.00(-2.60%)
Oct 28, 2019 0.0500 0.0550 0.0400 0.0500 106,797 +0.00(+0.00%)
Oct 25, 2019 0.0583 0.0583 0.0457 0.0500 76,200 +0.01(+28.21%)
Oct 24, 2019 0.0400 0.0600 0.0390 0.0390 66,992 -0.01(-22.00%)
Oct 23, 2019 0.0393 0.0600 0.0391 0.0500 4,453 -0.01(-9.91%)
Oct 22, 2019 0.0395 0.0555 0.0395 0.0555 30,752 -0.00(-7.50%)
Oct 21, 2019 0.0385 0.0660 0.0385 0.0600 9,231 +0.00(+1.69%)
Oct 18, 2019 0.0490 0.0630 0.0390 0.0590 7,200 -0.00(-1.67%)
Oct 17, 2019 0.0560 0.0700 0.0410 0.0600 67,000 +0.00(+7.14%)
Oct 16, 2019 0.0420 0.0560 0.0420 0.0560 2,083 +0.00(+0.00%)
Oct 15, 2019 0.0580 0.0580 0.0390 0.0560 2,776 +0.01(+15.46%)
Oct 14, 2019 0.0390 0.0580 0.0390 0.0485 6,065 -0.01(-12.14%)
Oct 11, 2019 0.0390 0.0600 0.0390 0.0552 11,700 -0.00(-8.00%)
Oct 10, 2019 0.0360 0.0600 0.0360 0.0600 10,576 +0.00(+0.00%)
Oct 09, 2019 0.0400 0.0600 0.0400 0.0600 15,750 -0.01(-7.69%)
Oct 08, 2019 0.0750 0.0750 0.0390 0.0650 36,207 +0.02(+35.42%)
Oct 07, 2019 0.0360 0.0606 0.0360 0.0480 11,417 +0.00(+0.00%)
Oct 04, 2019 0.0450 0.0480 0.0390 0.0480 14,700 +0.00(+1.48%)
Oct 03, 2019 0.0281 0.0479 0.0281 0.0473 996 -0.00(-1.46%)
Oct 02, 2019 0.0390 0.0480 0.0390 0.0480 1,850 +0.00(+0.00%)
Oct 01, 2019 0.0400 0.0480 0.0390 0.0480 58,815 -0.00(-4.00%)
Sep 30, 2019 0.0445 0.0500 0.0390 0.0500 3,793 +0.00(+0.00%)
Sep 27, 2019 0.0391 0.0500 0.0390 0.0500 22,600 +0.00(+0.00%)
Sep 26, 2019 0.0500 0.0500 0.0390 0.0500 9,138 +0.00(+0.00%)
Sep 25, 2019 0.0400 0.0500 0.0390 0.0500 7,245 +0.00(+3.09%)
Sep 24, 2019 0.0485 0.0485 0.0400 0.0485 6,917 +0.00(+0.00%)
Sep 23, 2019 0.0500 0.0500 0.0400 0.0485 16,907 +0.00(+0.00%)
Sep 20, 2019 0.0400 0.0485 0.0400 0.0485 4,500 +0.00(+0.00%)
Sep 19, 2019 0.0375 0.0576 0.0375 0.0485 52,767 -0.00(-3.00%)
Sep 18, 2019 0.0390 0.0500 0.0390 0.0500 16,739 +0.00(+3.31%)
Sep 17, 2019 0.0600 0.0600 0.0390 0.0484 15,733 -0.01(-15.09%)
Sep 16, 2019 0.0400 0.0600 0.0400 0.0570 85,694 +0.00(+3.64%)
Sep 13, 2019 0.0392 0.0550 0.0390 0.0550 29,800 +0.00(+10.00%)
Sep 12, 2019 0.0500 0.0500 0.0390 0.0500 74,504 -0.00(-7.06%)
Sep 11, 2019 0.0390 0.0558 0.0390 0.0538 7,413 -0.01(-10.33%)
Sep 10, 2019 0.0487 0.0613 0.0487 0.0600 71,992 +0.00(+3.27%)
Sep 09, 2019 0.0597 0.0597 0.0390 0.0581 14,127 +0.00(+1.40%)
Sep 06, 2019 0.0463 0.0573 0.0439 0.0573 58,000 +0.01(+30.23%)
Sep 05, 2019 0.0463 0.0463 0.0439 0.0440 8,053 -0.00(-2.22%)
Sep 04, 2019 0.0484 0.0484 0.0439 0.0450 7,197 -0.00(-4.26%)
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.