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
2017-11-22 2.15 2.15 2.00 2.06 6,810
2017-11-21 2.06 2.15 2.06 2.15 5,466
2017-11-20 2.01 2.14 1.91 2.14 10,030
2017-11-17 2.17 2.27 2.12 2.19 2,501
2017-11-16 2.07 2.40 2.07 2.23 9,909
2017-11-15 2.03 2.34 2.03 2.28 7,195
2017-11-14 1.71 2.04 1.71 2.04 3,683
2017-11-13 1.75 1.945 1.75 1.83 4,700
2017-11-10 1.89 2.135 1.86 1.875 24,089
2017-11-09 1.74 1.91 1.74 1.885 16,554
2017-11-08 1.58 1.60 1.57 1.60 1,527
2017-11-07 1.54 1.67 1.54 1.63 1,900
2017-11-06 1.58 1.65 1.56 1.625 6,413
2017-11-03 1.82 1.88 1.76 1.78 6,300
2017-11-02 1.62 1.73 1.62 1.69 3,000
2017-11-01 1.60 1.60 1.56 1.59 2,109
2017-10-31 1.57 1.62 1.53 1.61 3,059
2017-10-30 1.66 1.68 1.59 1.62 3,273
2017-10-27 1.67 1.76 1.67 1.72 14,434
2017-10-26 1.51 1.725 1.51 1.725 8,051
2017-10-25 1.47 1.525 1.465 1.51 4,890
2017-10-24 1.29 1.51 1.29 1.46 28,704
2017-10-23 1.64 1.64 1.58 1.58 4,485
2017-10-20 1.625 1.68 1.62 1.66 2,114
2017-10-19 1.62 1.66 1.59 1.61 3,648
2017-10-18 1.535 1.635 1.535 1.63 1,700
2017-10-17 1.58 1.59 1.52 1.56 5,300
2017-10-16 1.625 1.67 1.575 1.575 7,000
2017-10-13 1.69 1.69 1.63 1.635 7,750
2017-10-12 1.76 1.76 1.70 1.71 7,606

» More Anthera Pharmaceuticals Stock Price History

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