Anthera Pharmaceuticals (ANTH)

Add to Watchlists Create an Alert
0.5999 -0.01  -1.15%   NASDAQ May 24, 8:00PM BATS Real time Currency in USD

Anthera Pharmaceuticals Price:

0.5999 for May 24, 2013
View Full Chart

Anthera Pharmaceuticals Price Chart

    Anthera Pharmaceuticals Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 33   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 24, 2013 0.60 0.62 0.581 0.5999 626593.0
    May 23, 2013 0.59 0.6076 0.58 0.6069 538738.0
    May 22, 2013 0.60 0.62 0.55 0.60 660368.0
    May 21, 2013 0.61 0.61 0.58 0.60 244409.0
    May 20, 2013 0.61 0.61 0.574 0.58 644482.0
    May 17, 2013 0.58 0.6179 0.58 0.608 623802.0
    May 16, 2013 0.575 0.59 0.5701 0.58 274442.0
    May 15, 2013 0.61 0.6199 0.57 0.58 926689.0
    May 14, 2013 0.5799 0.63 0.5719 0.6102 1.587M
    May 13, 2013 0.58 0.58 0.5511 0.57 233704.0
    May 10, 2013 0.57 0.5885 0.553 0.561 258376.0
    May 9, 2013 0.58 0.587 0.553 0.5651 267481.0
    May 8, 2013 0.56 0.5899 0.5521 0.58 568607.0
    May 7, 2013 0.558 0.5595 0.5325 0.5501 447436.0
    May 6, 2013 0.5301 0.5495 0.53 0.5302 485270.0
    May 3, 2013 0.5421 0.5497 0.5335 0.5342 548551.0
    May 2, 2013 0.56 0.56 0.531 0.54 720967.0
    May 1, 2013 0.5401 0.559 0.5315 0.545 635682.0
    April 30, 2013 0.57 0.579 0.541 0.5501 1.119M
    April 29, 2013 0.58 0.5886 0.555 0.567 836638.0
    April 26, 2013 0.58 0.5898 0.563 0.5652 1.002M
    April 25, 2013 0.58 0.6001 0.58 0.5835 529561.0
    April 24, 2013 0.58 0.6099 0.58 0.59 312481.0
    April 23, 2013 0.597 0.60 0.5638 0.585 972518.0
    April 22, 2013 0.62 0.62 0.5901 0.5949 532460.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More