Skip to main content
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 (%)
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%)
May 01, 2019 0.0880 0.0970 0.0850 0.0921 30,777 +0.00(+4.66%)
Apr 30, 2019 0.0720 0.1000 0.0713 0.0880 25,195 +0.01(+17.18%)
Apr 29, 2019 0.0760 0.0950 0.0751 0.0751 8,663 -0.01(-10.81%)
Apr 26, 2019 0.0800 0.0949 0.0760 0.0842 79,300 -0.01(-6.44%)
Apr 25, 2019 0.0777 0.0900 0.0777 0.0900 12,961 -0.00(-2.49%)
Apr 24, 2019 0.0856 0.0950 0.0777 0.0923 33,662 +0.00(+2.56%)
Apr 23, 2019 0.0840 0.0970 0.0740 0.0900 174,934 -0.01(-5.26%)
Apr 22, 2019 0.0802 0.0950 0.0735 0.0950 3,188 +0.01(+5.56%)
Apr 18, 2019 0.0800 0.0900 0.0710 0.0900 4,500 -0.00(-2.70%)
Apr 17, 2019 0.0900 0.0950 0.0800 0.0925 20,532 +0.00(+3.70%)
Apr 16, 2019 0.0700 0.0950 0.0700 0.0892 20,228 -0.00(-5.11%)
Apr 15, 2019 0.0700 0.0950 0.0700 0.0940 32,994 +0.00(+1.29%)
Apr 12, 2019 0.0805 0.0990 0.0802 0.0928 7,000 -0.01(-6.26%)
Apr 11, 2019 0.0800 0.0990 0.0800 0.0990 6,822 +0.00(+4.76%)
Apr 10, 2019 0.0900 0.0950 0.0900 0.0945 33,561 -0.00(-0.53%)
Apr 09, 2019 0.0750 0.0950 0.0710 0.0950 4,275 +0.00(+0.00%)
Apr 08, 2019 0.0800 0.0950 0.0750 0.0950 8,723 +0.01(+15.57%)
Apr 05, 2019 0.0811 0.1000 0.0810 0.0822 38,500 -0.01(-8.67%)
Apr 04, 2019 0.0850 0.1000 0.0850 0.0900 105,789 -0.01(-7.12%)
Apr 03, 2019 0.0851 0.0969 0.0851 0.0969 3,474 -0.00(-2.12%)
Apr 02, 2019 0.0930 0.0990 0.0863 0.0990 159,650 +0.00(+0.00%)
Apr 01, 2019 0.0990 0.0990 0.0940 0.0990 12,884 +0.00(+0.00%)
Mar 29, 2019 0.0940 0.0990 0.0940 0.0990 13,500 +0.00(+0.00%)
Mar 28, 2019 0.1000 0.1000 0.0880 0.0990 28,430 +0.00(+0.00%)
Mar 27, 2019 0.0850 0.1000 0.0850 0.0990 15,015 +0.00(+1.12%)
Mar 26, 2019 0.0900 0.0990 0.0850 0.0979 16,435 -0.00(-0.10%)
Mar 25, 2019 0.0979 0.1000 0.0900 0.0980 9,696 +0.00(+3.16%)
Mar 22, 2019 0.0930 0.1000 0.0900 0.0950 28,700 +0.00(+0.00%)
Mar 21, 2019 0.0991 0.1000 0.0950 0.0950 76,818 -0.00(-4.52%)
Mar 20, 2019 0.1000 0.1000 0.0900 0.0995 5,801 +0.00(+0.51%)
Mar 19, 2019 0.0900 0.1000 0.0900 0.0990 18,154 +0.00(+0.51%)
Mar 18, 2019 0.0990 0.0990 0.0850 0.0985 17,136 +0.00(+3.14%)
Mar 15, 2019 0.0800 0.0994 0.0800 0.0955 17,100 -0.00(-1.65%)
Mar 14, 2019 0.0850 0.0991 0.0850 0.0971 62,244 -0.00(-2.02%)
Mar 13, 2019 0.0850 0.0991 0.0850 0.0991 12,470 +0.01(+10.11%)
Mar 12, 2019 0.0900 0.0999 0.0900 0.0900 18,010 -0.01(-9.09%)
Mar 11, 2019 0.0990 0.0990 0.0800 0.0990 25,003 +0.00(+0.00%)
Mar 08, 2019 0.0801 0.0999 0.0800 0.0990 7,300 +0.00(+1.02%)
Mar 07, 2019 0.0998 0.0998 0.0800 0.0980 7,849 -0.00(-1.80%)
Mar 06, 2019 0.0860 0.0998 0.0860 0.0998 8,950 +0.01(+7.89%)
Mar 05, 2019 0.0900 0.0925 0.0830 0.0925 15,134 +0.00(+3.24%)
Mar 04, 2019 0.0825 0.0900 0.0800 0.0896 31,203 -0.00(-0.22%)
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.