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 (%)
Jul 31, 2020 0.0202 0.0350 0.0202 0.0340 148,000 +0.01(+19.30%)
Jul 30, 2020 0.0285 0.0285 0.0285 0.0285 11,527 +0.00(+0.00%)
Jul 29, 2020 0.0248 0.0285 0.0248 0.0285 269,840 +0.00(+14.92%)
Jul 28, 2020 0.0240 0.0248 0.0240 0.0248 40,658 +0.00(+10.71%)
Jul 27, 2020 0.0224 0.0224 0.0219 0.0224 4,439 -0.00(-2.61%)
Jul 24, 2020 0.0230 0.0248 0.0230 0.0230 45,200 +0.00(+0.00%)
Jul 23, 2020 0.0196 0.0232 0.0181 0.0230 11,398 -0.00(-7.63%)
Jul 22, 2020 0.0232 0.0249 0.0195 0.0249 18,663 +0.00(+8.73%)
Jul 21, 2020 0.0191 0.0270 0.0191 0.0229 124,795 -0.00(-0.43%)
Jul 20, 2020 0.0239 0.0270 0.0180 0.0230 265,620 -0.00(-3.36%)
Jul 17, 2020 0.0210 0.0240 0.0200 0.0238 30,400 -0.00(-14.70%)
Jul 16, 2020 0.0279 0.0279 0.0200 0.0279 28,479 +0.00(+0.00%)
Jul 15, 2020 0.0220 0.0280 0.0210 0.0279 32,391 +0.00(+0.00%)
Jul 14, 2020 0.0285 0.0285 0.0220 0.0279 33,182 -0.00(-2.11%)
Jul 13, 2020 0.0263 0.0285 0.0240 0.0285 8,909 +0.00(+4.01%)
Jul 10, 2020 0.0220 0.0285 0.0220 0.0274 216,600 -0.00(-0.36%)
Jul 09, 2020 0.0234 0.0275 0.0220 0.0275 18,011 +0.00(+0.00%)
Jul 08, 2020 0.0248 0.0275 0.0220 0.0275 33,947 +0.00(+5.77%)
Jul 07, 2020 0.0243 0.0277 0.0201 0.0260 66,601 +0.01(+29.35%)
Jul 06, 2020 0.0185 0.0240 0.0185 0.0201 56,255 -0.00(-18.95%)
Jul 02, 2020 0.0218 0.0249 0.0185 0.0248 100,600 -0.00(-4.25%)
Jul 01, 2020 0.0280 0.0280 0.0190 0.0259 8,193 -0.00(-1.89%)
Jun 30, 2020 0.0230 0.0279 0.0200 0.0264 77,593 +0.00(+14.78%)
Jun 29, 2020 0.0238 0.0255 0.0200 0.0230 104,710 +0.00(+15.00%)
Jun 26, 2020 0.0200 0.0295 0.0171 0.0200 639,700 +0.00(+6.38%)
Jun 25, 2020 0.0195 0.0205 0.0175 0.0188 7,029 -0.00(-3.59%)
Jun 24, 2020 0.0188 0.0200 0.0171 0.0195 172,063 -0.00(-2.50%)
Jun 23, 2020 0.0196 0.0200 0.0172 0.0200 174,310 -0.00(-4.76%)
Jun 22, 2020 0.0172 0.0244 0.0172 0.0210 73,096 +0.00(+0.96%)
Jun 19, 2020 0.0208 0.0275 0.0172 0.0208 26,000 -0.00(-13.33%)
Jun 18, 2020 0.0182 0.0240 0.0182 0.0240 1,668 -0.00(-1.23%)
Jun 17, 2020 0.0180 0.0243 0.0180 0.0243 22,754 +0.00(+0.00%)
Jun 16, 2020 0.0205 0.0244 0.0205 0.0243 5,080 +0.00(+0.00%)
Jun 15, 2020 0.0225 0.0243 0.0225 0.0243 820 -0.00(-9.67%)
Jun 12, 2020 0.0279 0.0279 0.0204 0.0269 24,200 -0.00(-3.24%)
Jun 11, 2020 0.0241 0.0278 0.0203 0.0278 58,632 +0.00(+13.47%)
Jun 10, 2020 0.0202 0.0285 0.0202 0.0245 19,788 -0.00(-3.92%)
Jun 09, 2020 0.0225 0.0286 0.0200 0.0255 17,587 -0.00(-4.85%)
Jun 08, 2020 0.0181 0.0287 0.0181 0.0268 52,192 -0.00(-6.62%)
Jun 05, 2020 0.0225 0.0300 0.0181 0.0287 130,100 +0.00(+6.30%)
Jun 04, 2020 0.0225 0.0270 0.0225 0.0270 22,353 +0.00(+1.89%)
Jun 03, 2020 0.0265 0.0270 0.0239 0.0265 3,594 -0.00(-1.85%)
Jun 02, 2020 0.0246 0.0270 0.0235 0.0270 65,821 +0.00(+0.00%)
Jun 01, 2020 0.0270 0.0270 0.0220 0.0270 55,314 +0.00(+0.00%)
May 29, 2020 0.0221 0.0290 0.0221 0.0270 44,500 -0.00(-6.90%)
May 28, 2020 0.0290 0.0290 0.0220 0.0290 27,217 +0.00(+0.00%)
May 27, 2020 0.0252 0.0290 0.0214 0.0290 18,470 +0.00(+9.43%)
May 26, 2020 0.0250 0.0280 0.0202 0.0265 61,977 +0.00(+6.00%)
May 22, 2020 0.0200 0.0250 0.0200 0.0250 66,900 +0.00(+2.46%)
May 21, 2020 0.0222 0.0249 0.0222 0.0244 37,699 +0.00(+7.49%)
May 20, 2020 0.0230 0.0230 0.0200 0.0227 79,251 -0.00(-0.87%)
May 19, 2020 0.0200 0.0230 0.0161 0.0229 70,371 +0.00(+14.50%)
May 18, 2020 0.0171 0.0218 0.0171 0.0200 48,180 -0.00(-7.41%)
May 15, 2020 0.0171 0.0219 0.0171 0.0216 1,700 +0.00(+8.00%)
May 14, 2020 0.0220 0.0220 0.0163 0.0200 30,201 -0.00(-9.09%)
May 13, 2020 0.0219 0.0220 0.0172 0.0220 59,978 +0.00(+0.00%)
May 12, 2020 0.0229 0.0229 0.0171 0.0220 60,263 +0.00(+10.00%)
May 11, 2020 0.0180 0.0239 0.0171 0.0200 87,821 -0.00(-3.38%)
May 08, 2020 0.0230 0.0230 0.0180 0.0207 81,800 -0.00(-0.48%)
May 07, 2020 0.0237 0.0237 0.0190 0.0208 20,952 -0.00(-2.80%)
May 06, 2020 0.0214 0.0237 0.0190 0.0214 9,373 -0.00(-9.70%)
May 05, 2020 0.0190 0.0237 0.0190 0.0237 5,919 +0.00(+0.00%)
May 04, 2020 0.0180 0.0237 0.0180 0.0237 1,541 +0.00(+0.00%)
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.