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 (%)
Apr 30, 2021 0.0777 0.0777 0.0650 0.0775 46,300 -0.01(-11.93%)
Apr 29, 2021 0.0898 0.0900 0.0655 0.0880 14,669 +0.01(+11.39%)
Apr 28, 2021 0.0900 0.0900 0.0653 0.0790 11,603 -0.00(-1.25%)
Apr 27, 2021 0.0889 0.0900 0.0625 0.0800 69,611 -0.01(-11.11%)
Apr 26, 2021 0.0760 0.0900 0.0581 0.0900 120,934 +0.01(+13.92%)
Apr 23, 2021 0.0626 0.1000 0.0626 0.0790 56,200 +0.01(+9.87%)
Apr 22, 2021 0.0699 0.0719 0.0626 0.0719 19,806 +0.00(+4.20%)
Apr 21, 2021 0.0700 0.0700 0.0605 0.0690 31,746 +0.00(+1.47%)
Apr 20, 2021 0.0533 0.0699 0.0510 0.0680 43,547 +0.01(+8.80%)
Apr 19, 2021 0.0700 0.0700 0.0555 0.0625 11,923 -0.01(-10.71%)
Apr 16, 2021 0.0515 0.0719 0.0515 0.0700 21,700 -0.00(-2.10%)
Apr 15, 2021 0.0682 0.0715 0.0600 0.0715 19,115 +0.00(+0.00%)
Apr 14, 2021 0.0575 0.0715 0.0575 0.0715 29,369 +0.00(+2.14%)
Apr 13, 2021 0.0686 0.0719 0.0600 0.0700 115,143 -0.00(-1.41%)
Apr 12, 2021 0.0700 0.0719 0.0700 0.0710 27,671 -0.00(-1.25%)
Apr 09, 2021 0.0800 0.0800 0.0630 0.0719 177,300 +0.01(+12.34%)
Apr 08, 2021 0.0698 0.0881 0.0640 0.0640 79,577 -0.01(-8.18%)
Apr 07, 2021 0.0795 0.0795 0.0630 0.0697 30,057 -0.01(-8.29%)
Apr 06, 2021 0.0555 0.0830 0.0555 0.0760 70,895 -0.00(-3.80%)
Apr 05, 2021 0.0800 0.0800 0.0700 0.0790 9,583 +0.00(+0.00%)
Apr 01, 2021 0.0625 0.0790 0.0625 0.0790 9,800 +0.00(+1.28%)
Mar 31, 2021 0.0798 0.0840 0.0621 0.0780 16,935 +0.01(+11.59%)
Mar 30, 2021 0.0848 0.0848 0.0600 0.0699 82,243 -0.00(-4.12%)
Mar 29, 2021 0.0615 0.0850 0.0612 0.0729 125,103 -0.01(-15.72%)
Mar 26, 2021 0.0620 0.0875 0.0611 0.0865 105,400 +0.00(+0.58%)
Mar 25, 2021 0.0889 0.0889 0.0610 0.0860 55,148 -0.00(-3.26%)
Mar 24, 2021 0.0900 0.0900 0.0700 0.0889 94,221 +0.00(+3.98%)
Mar 23, 2021 0.0700 0.0990 0.0610 0.0855 183,753 +0.02(+22.14%)
Mar 22, 2021 0.0700 0.0700 0.0615 0.0700 3,405 +0.00(+0.00%)
Mar 19, 2021 0.0700 0.0719 0.0649 0.0700 86,200 -0.00(-4.11%)
Mar 18, 2021 0.0710 0.0730 0.0650 0.0730 43,230 +0.00(+0.00%)
Mar 17, 2021 0.0688 0.0764 0.0640 0.0730 86,195 -0.00(-3.95%)
Mar 16, 2021 0.0615 0.0764 0.0615 0.0760 11,965 -0.00(-0.52%)
Mar 15, 2021 0.0731 0.0800 0.0650 0.0764 222,349 -0.00(-4.50%)
Mar 12, 2021 0.0800 0.0800 0.0700 0.0800 55,200 +0.00(+0.00%)
Mar 11, 2021 0.0849 0.0895 0.0650 0.0800 167,138 -0.01(-8.78%)
Mar 10, 2021 0.0800 0.0900 0.0800 0.0877 246,460 -0.00(-4.98%)
Mar 09, 2021 0.1000 0.1100 0.0805 0.0923 420,036 -0.02(-16.09%)
Mar 08, 2021 0.1100 0.1100 0.0965 0.1100 115,136 +0.02(+22.22%)
Mar 05, 2021 0.0850 0.1100 0.0850 0.0900 110,500 -0.01(-12.28%)
Mar 04, 2021 0.1100 0.1163 0.0850 0.1026 140,187 -0.03(-23.94%)
Mar 03, 2021 0.1190 0.1588 0.0850 0.1349 304,579 -0.01(-6.97%)
Mar 02, 2021 0.1510 0.1590 0.1305 0.1450 50,863 -0.01(-3.91%)
Mar 01, 2021 0.1494 0.1521 0.1150 0.1509 194,107 +0.03(+26.81%)
Feb 26, 2021 0.1089 0.1690 0.1089 0.1190 109,500 +0.01(+9.27%)
Feb 25, 2021 0.1200 0.1229 0.0850 0.1089 415,291 -0.01(-5.71%)
Feb 24, 2021 0.1700 0.1700 0.1010 0.1155 972,188 -0.05(-32.06%)
Feb 23, 2021 0.1495 0.1890 0.1200 0.1700 865,771 +0.03(+18.06%)
Feb 22, 2021 0.0905 0.1440 0.0840 0.1440 420,005 +0.05(+54.84%)
Feb 19, 2021 0.0825 0.1090 0.0825 0.0930 425,400 +0.01(+16.25%)
Feb 18, 2021 0.0700 0.0800 0.0700 0.0800 271,126 +0.00(+4.30%)
Feb 17, 2021 0.0900 0.0900 0.0710 0.0767 393,599 -0.01(-11.53%)
Feb 16, 2021 0.0600 0.0867 0.0580 0.0867 722,526 +0.03(+46.95%)
Feb 12, 2021 0.0610 0.0610 0.0580 0.0590 139,500 -0.00(-1.67%)
Feb 11, 2021 0.0580 0.0610 0.0580 0.0600 177,115 +0.00(+1.69%)
Feb 10, 2021 0.0598 0.0600 0.0580 0.0590 422,087 -0.00(-1.67%)
Feb 09, 2021 0.0563 0.0610 0.0563 0.0600 132,798 +0.00(+0.84%)
Feb 08, 2021 0.0600 0.0600 0.0580 0.0595 117,214 -0.00(-0.83%)
Feb 05, 2021 0.0600 0.0600 0.0560 0.0600 84,400 +0.00(+0.00%)
Feb 04, 2021 0.0600 0.0600 0.0551 0.0600 165,454 +0.00(+0.00%)
Feb 03, 2021 0.0600 0.0600 0.0520 0.0600 324,479 +0.00(+3.45%)
Feb 02, 2021 0.0590 0.0590 0.0494 0.0580 290,757 +0.01(+11.75%)
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.