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 (%)
Sep 30, 2020 0.0220 0.0255 0.0220 0.0238 12,200 +0.00(+0.00%)
Sep 29, 2020 0.0225 0.0247 0.0220 0.0238 8,136 +0.00(+1.28%)
Sep 28, 2020 0.0221 0.0254 0.0220 0.0235 9,515 -0.00(-7.48%)
Sep 25, 2020 0.0227 0.0254 0.0220 0.0254 40,700 +0.00(+2.01%)
Sep 24, 2020 0.0245 0.0249 0.0220 0.0249 8,126 +0.00(+1.22%)
Sep 23, 2020 0.0220 0.0246 0.0220 0.0246 3,435 +0.00(+0.41%)
Sep 22, 2020 0.0240 0.0260 0.0220 0.0245 24,348 -0.00(-1.61%)
Sep 21, 2020 0.0215 0.0250 0.0210 0.0249 70,322 +0.00(+9.21%)
Sep 18, 2020 0.0211 0.0250 0.0201 0.0228 107,100 -0.00(-8.80%)
Sep 17, 2020 0.0230 0.0289 0.0220 0.0250 139,628 -0.00(-13.79%)
Sep 16, 2020 0.0283 0.0292 0.0230 0.0290 62,727 +0.00(+13.73%)
Sep 15, 2020 0.0255 0.0283 0.0230 0.0255 105,229 -0.00(-6.25%)
Sep 14, 2020 0.0255 0.0300 0.0250 0.0272 12,727 -0.00(-6.53%)
Sep 11, 2020 0.0275 0.0301 0.0271 0.0291 33,900 -0.00(-10.74%)
Sep 10, 2020 0.0275 0.0326 0.0275 0.0326 30,234 +0.00(+0.62%)
Sep 09, 2020 0.0329 0.0329 0.0275 0.0324 59,540 -0.00(-1.52%)
Sep 08, 2020 0.0275 0.0330 0.0275 0.0329 37,949 +0.00(+2.81%)
Sep 04, 2020 0.0296 0.0320 0.0271 0.0320 22,100 +0.00(+8.11%)
Sep 03, 2020 0.0337 0.0337 0.0277 0.0296 105,253 -0.00(-5.73%)
Sep 02, 2020 0.0305 0.0337 0.0270 0.0314 24,674 -0.00(-7.37%)
Sep 01, 2020 0.0338 0.0354 0.0270 0.0339 217,221 +0.00(+3.35%)
Aug 31, 2020 0.0300 0.0328 0.0267 0.0328 70,217 +0.00(+9.33%)
Aug 28, 2020 0.0261 0.0300 0.0260 0.0300 46,000 +0.00(+0.00%)
Aug 27, 2020 0.0329 0.0329 0.0260 0.0300 38,103 +0.00(+1.69%)
Aug 26, 2020 0.0267 0.0295 0.0260 0.0295 14,737 +0.00(+0.00%)
Aug 25, 2020 0.0290 0.0330 0.0260 0.0295 72,281 +0.00(+2.08%)
Aug 24, 2020 0.0295 0.0295 0.0260 0.0289 28,090 -0.00(-3.67%)
Aug 21, 2020 0.0260 0.0330 0.0260 0.0300 21,900 +0.00(+1.69%)
Aug 20, 2020 0.0260 0.0330 0.0260 0.0295 70,829 -0.00(-6.35%)
Aug 19, 2020 0.0306 0.0315 0.0295 0.0315 63,614 -0.00(-1.56%)
Aug 18, 2020 0.0261 0.0320 0.0260 0.0320 4,775 +0.00(+7.02%)
Aug 17, 2020 0.0300 0.0315 0.0260 0.0299 163,312 -0.00(-9.39%)
Aug 14, 2020 0.0330 0.0330 0.0280 0.0330 199,600 +0.00(+10.00%)
Aug 13, 2020 0.0390 0.0390 0.0300 0.0300 20,471 -0.00(-9.09%)
Aug 12, 2020 0.0360 0.0360 0.0260 0.0330 158,084 +0.00(+10.74%)
Aug 11, 2020 0.0315 0.0315 0.0284 0.0298 26,010 -0.00(-3.87%)
Aug 10, 2020 0.0325 0.0370 0.0298 0.0310 115,000 -0.01(-16.22%)
Aug 07, 2020 0.0350 0.0370 0.0340 0.0370 55,000 -0.01(-13.95%)
Aug 06, 2020 0.0322 0.0510 0.0310 0.0430 440,577 -0.00(-8.51%)
Aug 05, 2020 0.0500 0.0550 0.0311 0.0470 461,206 +0.00(+0.00%)
Aug 04, 2020 0.0400 0.0580 0.0300 0.0470 161,717 +0.01(+38.24%)
Aug 03, 2020 0.0211 0.0340 0.0211 0.0340 677 +0.00(+0.00%)
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%)
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.