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. The Anthera 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.

Anthera Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 0.2951 0.307 0.286 0.2901 9,900
2018-06-19 0.3001 0.3001 0.29 0.2993 13,069
2018-06-18 0.27 0.3129 0.27 0.2946 20,720
2018-06-15 0.2904 0.31 0.2904 0.3032 14,671
2018-06-14 0.3101 0.3131 0.3007 0.3021 12,037
2018-06-13 0.3194 0.3194 0.3033 0.3101 22,342
2018-06-12 0.32 0.396 0.32 0.3321 97,825
2018-06-11 0.2549 0.28 0.2511 0.28 14,271
2018-06-08 0.2364 0.2531 0.2364 0.2525 19,389
2018-06-07 0.2356 0.2382 0.228 0.228 10,586
2018-06-06 0.2309 0.235 0.2261 0.2339 6,900
2018-06-05 0.2259 0.2321 0.2251 0.228 3,625
2018-06-04 0.2348 0.2348 0.2163 0.2248 13,748
2018-06-01 0.238 0.238 0.23 0.2347 9,510
2018-05-31 0.2302 0.234 0.224 0.2299 6,550
2018-05-30 0.227 0.2348 0.2248 0.2298 17,302
2018-05-29 0.238 0.238 0.2153 0.228 18,335
2018-05-25 0.2254 0.227 0.2135 0.2251 35,225
2018-05-24 0.245 0.249 0.2201 0.2302 23,816
2018-05-23 0.2749 0.28 0.2742 0.2742 5,900
2018-05-22 0.28 0.2839 0.2717 0.281 9,960
2018-05-21 0.2861 0.2861 0.2821 0.2858 4,338
2018-05-18 0.289 0.2949 0.2815 0.2848 5,951
2018-05-17 0.30 0.30 0.2841 0.2888 5,700
2018-05-16 0.3102 0.3107 0.2951 0.2999 15,173
2018-05-15 0.3169 0.3186 0.3102 0.3146 5,258
2018-05-14 0.32 0.323 0.313 0.3184 3,500
2018-05-11 0.3206 0.3229 0.3131 0.3177 12,340
2018-05-10 0.3221 0.3221 0.3205 0.3221 1,881
2018-05-09 0.335 0.3393 0.3255 0.328 7,780

» More Anthera Pharmaceuticals Stock Price History

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