Anthera Pharmaceuticals Inc historical prices

   Watch this stock

Historical chart

    4.16 
    3.67 
    3.18 
 Aug 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2014 2.88 3.00 2.86 2.93 139,321
Jul 29, 2014 3.00 3.01 2.85 2.89 525,468
Jul 28, 2014 3.06 3.08 2.95 3.00 198,396
Jul 25, 2014 3.06 3.06 3.04 3.06 107,636
Jul 24, 2014 3.04 3.07 3.02 3.06 332,827
Jul 23, 2014 3.03 3.08 3.02 3.03 184,374
Jul 22, 2014 3.12 3.14 3.04 3.05 101,251
Jul 21, 2014 3.14 3.14 3.08 3.08 70,475
Jul 18, 2014 3.12 3.15 3.08 3.14 104,834
Jul 17, 2014 3.17 3.17 3.12 3.13 95,356
Jul 16, 2014 3.25 3.25 3.15 3.17 130,318
Jul 15, 2014 3.26 3.31 3.20 3.24 159,077
Jul 14, 2014 3.22 3.25 3.16 3.23 56,328
Jul 11, 2014 3.15 3.26 3.12 3.22 54,945
Jul 10, 2014 3.15 3.25 3.08 3.18 156,135
Jul 9, 2014 3.21 3.23 3.19 3.19 69,382
Jul 8, 2014 3.38 3.38 3.17 3.23 126,677
Jul 7, 2014 3.45 3.45 3.30 3.41 147,796
Jul 3, 2014 3.48 3.50 3.44 3.50 76,907
Jul 2, 2014 3.44 3.49 3.42 3.46 119,923
Jul 1, 2014 3.39 3.45 3.39 3.42 67,293
Jun 30, 2014 3.34 3.43 3.27 3.39 86,485
Jun 27, 2014 3.28 3.38 3.20 3.33 102,451
Jun 26, 2014 3.41 3.42 3.18 3.27 238,999
Jun 25, 2014 3.40 3.42 3.36 3.40 49,507
Jun 24, 2014 3.50 3.50 3.36 3.41 84,268
Jun 23, 2014 3.55 3.55 3.49 3.52 109,464
Jun 20, 2014 3.47 3.51 3.30 3.51 182,956
Jun 19, 2014 3.53 3.55 3.45 3.48 78,374
Jun 18, 2014 3.50 3.50 3.41 3.49 135,437