Skip to main content
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 30, 2018 0.0350 0.0400 0.0303 0.0350 62,300 +0.00(+0.00%)
Nov 29, 2018 0.0350 0.0490 0.0350 0.0350 76,024 -0.01(-20.45%)
Nov 28, 2018 0.0425 0.0500 0.0300 0.0440 93,712 +0.00(+4.76%)
Nov 27, 2018 0.0360 0.0500 0.0360 0.0420 98,745 -0.01(-19.23%)
Nov 26, 2018 0.0547 0.0565 0.0500 0.0520 113,106 -0.00(-7.14%)
Nov 23, 2018 0.0520 0.0560 0.0520 0.0560 5,900 -0.01(-14.63%)
Nov 21, 2018 0.0656 0.0656 0.0656 0 +0.01(+9.33%)
Nov 20, 2018 0.0620 0.0650 0.0600 0.0600 15,994 +0.00(+0.00%)
Nov 19, 2018 0.0610 0.0750 0.0600 0.0600 11,676 -0.00(-1.64%)
Nov 16, 2018 0.0750 0.0750 0.0600 0.0610 9,500 -0.01(-12.86%)
Nov 15, 2018 0.0650 0.0700 0.0600 0.0700 22,553 +0.01(+7.69%)
Nov 14, 2018 0.0700 0.0750 0.0650 0.0650 50,038 -0.00(-4.41%)
Nov 13, 2018 0.0660 0.0680 0.0660 0.0680 4,149 +0.00(+0.00%)
Nov 12, 2018 0.0750 0.0750 0.0680 0.0680 15,169 +0.00(+0.00%)
Nov 09, 2018 0.0684 0.0743 0.0680 0.0680 32,900 -0.01(-9.33%)
Nov 08, 2018 0.0700 0.0750 0.0700 0.0750 56,774 +0.00(+5.04%)
Nov 07, 2018 0.0714 0.0743 0.0678 0.0714 38,770 +0.00(+5.31%)
Nov 06, 2018 0.0705 0.0746 0.0661 0.0678 18,307 -0.00(-3.97%)
Nov 05, 2018 0.0750 0.0750 0.0640 0.0706 14,607 +0.00(+1.58%)
Nov 02, 2018 0.0400 0.0750 0.0400 0.0695 145,200 -0.00(-2.11%)
Nov 01, 2018 0.0601 0.0800 0.0600 0.0710 86,419 +0.00(+0.00%)
Oct 31, 2018 0.0070 0.0712 0.0070 0.0710 19,259 +0.01(+14.33%)
Oct 30, 2018 0.0600 0.0690 0.0600 0.0621 45,649 +0.00(+0.00%)
Oct 29, 2018 0.0600 0.0685 0.0600 0.0621 21,909 -0.01(-11.29%)
Oct 26, 2018 0.0651 0.0700 0.0615 0.0700 112,300 +0.00(+7.36%)
Oct 25, 2018 0.0699 0.0699 0.0652 0.0652 54,332 -0.00(-5.51%)
Oct 24, 2018 0.0728 0.0728 0.0680 0.0690 150,570 -0.00(-1.71%)
Oct 23, 2018 0.0728 0.0728 0.0702 0.0702 36,379 -0.00(-2.77%)
Oct 22, 2018 0.0711 0.0741 0.0702 0.0722 99,313 +0.00(+1.55%)
Oct 19, 2018 0.0750 0.0778 0.0711 0.0711 51,600 -0.00(-1.25%)
Oct 18, 2018 0.0705 0.0800 0.0705 0.0720 158,660 -0.00(-4.00%)
Oct 17, 2018 0.0706 0.0759 0.0705 0.0750 127,147 +0.00(+3.02%)
Oct 16, 2018 0.0726 0.0759 0.0705 0.0728 92,144 -0.00(-1.62%)
Oct 15, 2018 0.0800 0.0810 0.0720 0.0740 93,144 -0.00(-1.33%)
Oct 12, 2018 0.0722 0.0840 0.0705 0.0750 150,500 +0.00(+6.38%)
Oct 11, 2018 0.0705 0.0780 0.0705 0.0705 38,774 -0.01(-9.62%)
Oct 10, 2018 0.0705 0.0845 0.0705 0.0780 34,828 +0.00(+6.12%)
Oct 09, 2018 0.0855 0.0855 0.0722 0.0735 73,551 -0.01(-8.13%)
Oct 08, 2018 0.0722 0.0845 0.0722 0.0800 101,244 +0.01(+7.96%)
Oct 05, 2018 0.0720 0.0840 0.0720 0.0741 34,400 +0.00(+2.35%)
Oct 04, 2018 0.0725 0.0840 0.0724 0.0724 43,353 -0.01(-7.06%)
Oct 03, 2018 0.0839 0.0848 0.0766 0.0779 99,824 -0.01(-8.14%)
Oct 02, 2018 0.0701 0.0848 0.0700 0.0848 205,775 +0.01(+13.07%)
Oct 01, 2018 0.0751 0.0759 0.0701 0.0750 93,054 -0.00(-0.13%)
Sep 28, 2018 0.0741 0.0820 0.0741 0.0751 53,600 -0.00(-3.72%)
Sep 27, 2018 0.0835 0.0869 0.0752 0.0780 49,364 -0.01(-6.59%)
Sep 26, 2018 0.0708 0.0862 0.0705 0.0835 39,015 +0.00(+3.73%)
Sep 25, 2018 0.0771 0.0876 0.0736 0.0805 121,578 +0.00(+1.90%)
Sep 24, 2018 0.0730 0.0840 0.0730 0.0790 46,889 +0.00(+2.60%)
Sep 21, 2018 0.0750 0.0849 0.0740 0.0770 65,200 +0.00(+1.85%)
Sep 20, 2018 0.0819 0.0840 0.0750 0.0756 165,552 -0.00(-3.69%)
Sep 19, 2018 0.0728 0.0850 0.0715 0.0785 90,918 -0.01(-7.10%)
Sep 18, 2018 0.0700 0.0845 0.0700 0.0845 121,723 +0.01(+12.67%)
Sep 17, 2018 0.0700 0.0750 0.0700 0.0750 63,770 +0.00(+0.00%)
Sep 14, 2018 0.0700 0.0750 0.0700 0.0750 21,400 +0.00(+0.00%)
Sep 13, 2018 0.0720 0.0798 0.0700 0.0750 138,625 -0.00(-4.58%)
Sep 12, 2018 0.0740 0.0799 0.0720 0.0786 88,659 +0.00(+6.22%)
Sep 11, 2018 0.0720 0.0783 0.0720 0.0740 32,160 +0.00(+0.27%)
Sep 10, 2018 0.0850 0.0850 0.0720 0.0738 48,219 -0.01(-9.45%)
Sep 07, 2018 0.0770 0.0850 0.0770 0.0815 54,200 +0.00(+5.84%)
Sep 06, 2018 0.0721 0.0845 0.0721 0.0770 45,194 -0.00(-2.16%)
Sep 05, 2018 0.0723 0.0845 0.0723 0.0787 57,297 +0.00(+3.28%)
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.