ANADYS PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Anadys Pharmaceuticals ANDS. Data is recorded each day for the historical open, high, low, close and volume. The Anadys Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Anadys Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-23 3.695 3.695 3.695 3.695 1,000
2011-11-21 3.69 3.695 3.69 3.695 15,750
2011-11-18 3.685 3.69 3.685 3.69 55,990
2011-11-17 3.685 3.685 3.68 3.68 275,067
2011-11-16 3.675 3.685 3.675 3.685 88,945
2011-11-15 3.66 3.67 3.66 3.67 134,554
2011-11-14 3.65 3.67 3.65 3.66 294,971
2011-11-11 3.65 3.65 3.635 3.65 687,703
2011-11-10 3.65 3.66 3.63 3.64 894,867
2011-11-09 3.675 3.675 3.62 3.65 925,897
2011-11-08 3.675 3.675 3.67 3.675 96,767
2011-11-07 3.68 3.68 3.67 3.67 267,793
2011-11-04 3.675 3.69 3.67 3.675 97,557
2011-11-03 3.675 3.675 3.675 3.675 4,000
2011-11-02 3.67 3.675 3.67 3.67 99,137
2011-11-01 3.675 3.675 3.67 3.67 46,797
2011-10-31 3.675 3.675 3.67 3.675 39,490
2011-10-28 3.675 3.675 3.67 3.675 120,074
2011-10-27 3.67 3.67 3.67 3.67 109,764
2011-10-26 3.675 3.675 3.67 3.67 61,500
2011-10-25 3.67 3.675 3.67 3.67 168,424
2011-10-24 3.675 3.675 3.675 3.675 118,085
2011-10-21 3.675 3.68 3.675 3.68 105,523
2011-10-20 3.67 3.675 3.67 3.67 107,560
2011-10-19 3.66 3.665 3.66 3.66 64,834
2011-10-18 3.66 3.67 3.65 3.66 1,162,984
2011-10-17 3.665 3.665 3.64 3.66 3,854,608
2011-10-14 1.04 1.06 1.01 1.015 44,392
2011-10-13 1.11 1.19 1.02 1.04 255,596
2011-10-12 1.09 1.12 1.04 1.04 54,106

» More Anadys Pharmaceuticals Stock Price History

To see other companies like Anadys Pharmaceuticals (ANDS), view our stock market today for news, and other data.