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

Anthera Pharmaceuticals Inc (OP: ANTH )

0.0001 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 (%)
Jul 31, 2019 0.0519 0.0519 0.0430 0.0484 76,651 -0.00(-1.22%)
Jul 30, 2019 0.0450 0.0490 0.0400 0.0490 107,568 +0.00(+3.16%)
Jul 29, 2019 0.0413 0.0500 0.0400 0.0475 136,370 +0.01(+15.01%)
Jul 26, 2019 0.0401 0.0488 0.0351 0.0413 144,600 -0.01(-15.54%)
Jul 25, 2019 0.0400 0.0489 0.0400 0.0489 18,610 +0.00(+1.87%)
Jul 24, 2019 0.0428 0.0489 0.0400 0.0480 28,094 -0.00(-1.44%)
Jul 23, 2019 0.0438 0.0595 0.0310 0.0487 116,398 -0.00(-8.97%)
Jul 22, 2019 0.0480 0.0600 0.0438 0.0535 108,421 +0.01(+11.46%)
Jul 19, 2019 0.0530 0.0581 0.0460 0.0480 20,400 -0.01(-19.87%)
Jul 18, 2019 0.0500 0.0599 0.0500 0.0599 51,901 +0.00(+2.22%)
Jul 17, 2019 0.0570 0.0599 0.0510 0.0586 26,560 +0.00(+2.81%)
Jul 16, 2019 0.0569 0.0570 0.0500 0.0570 10,003 +0.00(+5.56%)
Jul 15, 2019 0.0510 0.0569 0.0510 0.0540 16,484 -0.00(-4.26%)
Jul 12, 2019 0.0540 0.0570 0.0501 0.0564 60,700 +0.00(+4.44%)
Jul 11, 2019 0.0577 0.0637 0.0479 0.0540 187,253 -0.01(-15.23%)
Jul 10, 2019 0.0506 0.0648 0.0506 0.0637 6,719 +0.00(+0.00%)
Jul 09, 2019 0.0506 0.0637 0.0505 0.0637 6,440 +0.00(+1.92%)
Jul 08, 2019 0.0625 0.0625 0.0625 173 +0.00(+0.00%)
Jul 05, 2019 0.0590 0.0648 0.0520 0.0625 13,300 -0.00(-5.30%)
Jul 03, 2019 0.0660 0.0660 0.0660 0.0660 1,100 +0.00(+0.15%)
Jul 02, 2019 0.0640 0.0659 0.0563 0.0659 35,104 +0.00(+4.44%)
Jul 01, 2019 0.0548 0.0650 0.0548 0.0631 41,223 -0.00(-7.07%)
Jun 28, 2019 0.0540 0.0725 0.0540 0.0679 39,500 +0.01(+13.36%)
Jun 27, 2019 0.0724 0.0748 0.0550 0.0599 99,199 -0.01(-8.41%)
Jun 26, 2019 0.0650 0.0700 0.0650 0.0654 12,589 +0.00(+0.62%)
Jun 25, 2019 0.0650 0.0700 0.0650 0.0650 47,241 -0.01(-7.14%)
Jun 24, 2019 0.0625 0.0700 0.0625 0.0700 6,731 +0.00(+0.00%)
Jun 21, 2019 0.0700 0.0700 0.0650 0.0700 9,100 +0.00(+0.00%)
Jun 20, 2019 0.0628 0.0700 0.0628 0.0700 11,821 +0.00(+0.00%)
Jun 19, 2019 0.0605 0.0700 0.0605 0.0700 19,211 +0.00(+1.45%)
Jun 18, 2019 0.0760 0.0760 0.0601 0.0690 32,693 +0.01(+7.81%)
Jun 17, 2019 0.0541 0.0662 0.0541 0.0640 31,776 +0.00(+2.07%)
Jun 14, 2019 0.0515 0.0639 0.0515 0.0627 10,800 +0.00(+5.38%)
Jun 13, 2019 0.0550 0.0639 0.0550 0.0595 18,678 -0.00(-5.10%)
Jun 12, 2019 0.0618 0.0640 0.0551 0.0627 8,222 -0.00(-1.72%)
Jun 11, 2019 0.0505 0.0649 0.0505 0.0638 9,179 -0.00(-0.93%)
Jun 10, 2019 0.0501 0.0644 0.0501 0.0644 40,147 +0.01(+9.15%)
Jun 07, 2019 0.0520 0.0590 0.0520 0.0590 1,800 +0.00(+1.55%)
Jun 06, 2019 0.0595 0.0623 0.0530 0.0581 266,556 -0.01(-9.22%)
Jun 05, 2019 0.0585 0.0640 0.0568 0.0640 99,443 +0.01(+12.68%)
Jun 04, 2019 0.0470 0.0585 0.0470 0.0568 40,659 -0.00(-2.91%)
Jun 03, 2019 0.0508 0.0585 0.0508 0.0585 7,815 +0.00(+0.17%)
May 31, 2019 0.0505 0.0605 0.0505 0.0584 11,700 -0.00(-4.11%)
May 30, 2019 0.0505 0.0609 0.0490 0.0609 46,002 +0.00(+1.67%)
May 29, 2019 0.0590 0.0617 0.0502 0.0599 47,965 +0.00(+0.00%)
May 28, 2019 0.0566 0.0736 0.0500 0.0599 185,280 -0.01(-14.43%)
May 24, 2019 0.0745 0.0745 0.0555 0.0700 24,400 -0.00(-0.71%)
May 23, 2019 0.0765 0.0850 0.0570 0.0705 139,976 -0.00(-1.54%)
May 22, 2019 0.0704 0.0725 0.0601 0.0716 25,676 -0.00(-5.42%)
May 21, 2019 0.0603 0.0855 0.0555 0.0757 59,786 +0.01(+9.55%)
May 20, 2019 0.0650 0.0877 0.0600 0.0691 31,112 -0.01(-16.75%)
May 17, 2019 0.0778 0.0830 0.0606 0.0830 145,800 +0.01(+7.10%)
May 16, 2019 0.0734 0.0790 0.0561 0.0775 12,533 +0.02(+29.17%)
May 15, 2019 0.0725 0.0850 0.0575 0.0600 561,422 -0.03(-29.41%)
May 14, 2019 0.0801 0.0850 0.0751 0.0850 8,941 +0.00(+0.12%)
May 13, 2019 0.0895 0.0950 0.0750 0.0849 39,848 -0.01(-9.20%)
May 10, 2019 0.0760 0.0950 0.0760 0.0935 6,700 -0.00(-1.58%)
May 09, 2019 0.0775 0.0950 0.0755 0.0950 2,615 +0.01(+9.20%)
May 08, 2019 0.0766 0.0870 0.0755 0.0870 2,898 +0.00(+0.00%)
May 07, 2019 0.0727 0.0950 0.0727 0.0870 132,352 +0.00(+3.20%)
May 06, 2019 0.0850 0.0850 0.0753 0.0843 15,092 +0.00(+5.37%)
May 03, 2019 0.0777 0.0855 0.0752 0.0800 104,700 -0.00(-5.77%)
May 02, 2019 0.0909 0.0925 0.0802 0.0849 15,877 -0.01(-7.82%)
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.