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
2013-05-22	0.5999	0.62	0.5833	0.60	53,058
2013-05-21	0.5805	0.5949	0.5805	0.5949	12,900
2013-05-20	0.6075	0.6075	0.5769	0.58	92,201
2013-05-17	0.5802	0.6149	0.5802	0.6008	16,750
2013-05-16	0.5825	0.5825	0.5702	0.5708	3,450
2013-05-15	0.6101	0.6151	0.58	0.58	42,336
2013-05-14	0.5802	0.6299	0.579	0.6101	80,707
2013-05-13	0.5511	0.5751	0.5511	0.57	4,771
2013-05-10	0.5601	0.5701	0.5592	0.5607	23,325
2013-05-09	0.5627	0.5805	0.5581	0.5591	17,707
2013-05-08	0.57	0.5826	0.562	0.58	21,226
2013-05-07	0.5325	0.554	0.5325	0.5453	10,336
2013-05-06	0.5357	0.549	0.5301	0.54	24,396
2013-05-03	0.5401	0.5429	0.534	0.5355	16,377
2013-05-02	0.5418	0.5469	0.533	0.545	67,095
2013-05-01	0.5425	0.5499	0.5339	0.54	19,983
2013-04-30	0.57	0.57	0.542	0.5501	60,352
2013-04-29	0.577	0.5886	0.5555	0.56	73,414
2013-04-25	0.5809	0.5951	0.5809	0.59	26,170
2013-04-24	0.5827	0.6099	0.5827	0.5903	24,893
2013-04-23	0.597	0.597	0.5686	0.585	88,075
2013-04-22	0.616	0.616	0.5903	0.5903	19,949
2013-04-19	0.5801	0.6197	0.5801	0.6197	57,733
2013-04-18	0.5881	0.5899	0.58	0.584	10,966
2013-04-17	0.60	0.60	0.58	0.5851	22,842
2013-04-16	0.6108	0.6186	0.5877	0.6001	113,502
2013-04-15	0.6402	0.6487	0.6141	0.62	74,173
2013-04-12	0.6309	0.6481	0.6309	0.64	78,835
2013-04-11	0.6301	0.64	0.6301	0.635	28,039
2013-04-10	0.6322	0.6392	0.6196	0.6301	40,202

» More Anthera Pharmaceuticals Stock Price History