FinData: Historical Data for NASDAQ, ANTH - ANTHERA PHARMACEUTICALS INC.

Saturday, 27 April 2024

ANTHERA PHARMACEUTICALS INC.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
27/06/18	0.1800	0.1800	0.1150	0.1170	9,018,500
26/06/18	0.2600	0.2800	0.2600	0.2700	273,000
25/06/18	0.2600	0.2800	0.2600	0.2600	173,400
22/06/18	0.2750	0.2900	0.2600	0.2780	276,100
21/06/18	0.2900	0.3000	0.2750	0.2750	212,000
20/06/18	0.3000	0.3100	0.2800	0.2900	303,400
19/06/18	0.3100	0.3100	0.2800	0.3000	484,500
18/06/18	0.2900	0.3100	0.2600	0.3100	735,600
15/06/18	0.3140	0.3250	0.2900	0.2930	632,300
14/06/18	0.3200	0.3200	0.2900	0.3100	658,100
13/06/18	0.3400	0.3450	0.3000	0.3180	1,139,100
12/06/18	0.3200	0.3990	0.3150	0.3370	6,987,900
11/06/18	0.2500	0.2990	0.2450	0.2910	1,637,700
08/06/18	0.2300	0.2550	0.2300	0.2440	772,800
07/06/18	0.2400	0.2400	0.2250	0.2300	388,600
06/06/18	0.2350	0.2400	0.2250	0.2340	423,800
05/06/18	0.2250	0.2400	0.2210	0.2260	257,900
04/06/18	0.2300	0.2400	0.2200	0.2200	327,800
01/06/18	0.2400	0.2400	0.2300	0.2300	334,700
31/05/18	0.2200	0.2400	0.2200	0.2400	310,300
30/05/18	0.2300	0.2400	0.2100	0.2200	407,300
29/05/18	0.2300	0.2400	0.2100	0.2300	341,100
25/05/18	0.2200	0.2300	0.2100	0.2300	901,700
24/05/18	0.2500	0.2500	0.2200	0.2300	2,727,600
23/05/18	0.2800	0.2800	0.2700	0.2700	411,400
22/05/18	0.2900	0.2900	0.2600	0.2800	691,400
21/05/18	0.2900	0.2950	0.2820	0.2850	296,600
18/05/18	0.3000	0.3000	0.2750	0.2890	503,800
17/05/18	0.3100	0.3100	0.2800	0.2900	638,700
16/05/18	0.3100	0.3200	0.2900	0.3000	928,400
15/05/18	0.3170	0.3200	0.3100	0.3150	457,400
14/05/18	0.3100	0.3300	0.3100	0.3200	323,600
11/05/18	0.3300	0.3300	0.3100	0.3200	529,000
10/05/18	0.3300	0.3350	0.3200	0.3220	291,900
09/05/18	0.3400	0.3400	0.3250	0.3250	510,400
08/05/18	0.3400	0.3500	0.3300	0.3400	489,700
07/05/18	0.3400	0.3500	0.3300	0.3400	1,322,200
04/05/18	0.3200	0.3400	0.3200	0.3300	278,400
03/05/18	0.3280	0.3350	0.3200	0.3210	382,300
02/05/18	0.3110	0.3350	0.3110	0.3300	604,200
01/05/18	0.3130	0.3220	0.3100	0.3150	210,600
30/04/18	0.3200	0.3300	0.3100	0.3200	397,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%