ANTHERA PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Anthera Pharmaceuticals ANTH. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Anthera Pharmaceuticals stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Anthera Pharmaceuticals Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-21	1.94	2.01	1.83	1.85	10,866
2012-05-18	1.97	2.01	1.91	1.96	14,049
2012-05-17	2.00	2.01	1.96	2.00	17,179
2012-05-16	2.08	2.13	1.97	2.015	35,412
2012-05-15	2.12	2.20	2.075	2.09	32,363
2012-05-14	1.96	2.20	1.96	2.12	40,224
2012-05-11	2.01	2.01	1.86	1.93	10,463
2012-05-10	1.78	2.08	1.78	2.03	67,604
2012-05-09	1.70	1.83	1.70	1.79	36,808
2012-05-08	1.76	1.80	1.74	1.78	13,972
2012-05-07	1.735	1.77	1.735	1.77	6,965
2012-05-04	1.81	1.81	1.68	1.76	25,268
2012-05-03	1.80	1.83	1.70	1.825	22,617
2012-05-02	1.635	1.84	1.63	1.81	434,561
2012-05-01	1.59	1.70	1.53	1.665	21,339
2012-04-30	1.55	1.60	1.51	1.555	22,908
2012-04-27	1.61	1.61	1.445	1.47	55,539
2012-04-26	1.80	1.80	1.57	1.60	128,927
2012-04-25	1.90	1.92	1.69	1.75	148,077
2012-04-24	1.86	1.89	1.84	1.875	22,322
2012-04-23	1.91	1.915	1.82	1.875	32,709
2012-04-20	2.145	2.15	1.91	1.925	42,429
2012-04-19	2.28	2.73	2.07	2.08	238,465
2012-04-18	1.93	2.02	1.91	1.96	17,754
2012-04-17	2.01	2.04	1.87	1.95	18,913
2012-04-16	2.03	2.04	1.94	1.98	559,034
2012-04-13	2.14	2.14	2.02	2.075	17,683
2012-04-12	2.15	2.21	2.08	2.08	11,431
2012-04-11	2.085	2.125	2.03	2.11	83,984
2012-04-10	2.09	2.13	2.06	2.07	14,473

» More Anthera Pharmaceuticals Stock Price History