Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	0.0720	0.1000	0.0713	0.0880	25,195	+0.01(+17.18%)
Apr 29, 2019	0.0760	0.0950	0.0751	0.0751	8,663	-0.01(-10.81%)
Apr 26, 2019	0.0800	0.0949	0.0760	0.0842	79,300	-0.01(-6.44%)
Apr 25, 2019	0.0777	0.0900	0.0777	0.0900	12,961	-0.00(-2.49%)
Apr 24, 2019	0.0856	0.0950	0.0777	0.0923	33,662	+0.00(+2.56%)
Apr 23, 2019	0.0840	0.0970	0.0740	0.0900	174,934	-0.01(-5.26%)
Apr 22, 2019	0.0802	0.0950	0.0735	0.0950	3,188	+0.01(+5.56%)
Apr 18, 2019	0.0800	0.0900	0.0710	0.0900	4,500	-0.00(-2.70%)
Apr 17, 2019	0.0900	0.0950	0.0800	0.0925	20,532	+0.00(+3.70%)
Apr 16, 2019	0.0700	0.0950	0.0700	0.0892	20,228	-0.00(-5.11%)
Apr 15, 2019	0.0700	0.0950	0.0700	0.0940	32,994	+0.00(+1.29%)
Apr 12, 2019	0.0805	0.0990	0.0802	0.0928	7,000	-0.01(-6.26%)
Apr 11, 2019	0.0800	0.0990	0.0800	0.0990	6,822	+0.00(+4.76%)
Apr 10, 2019	0.0900	0.0950	0.0900	0.0945	33,561	-0.00(-0.53%)
Apr 09, 2019	0.0750	0.0950	0.0710	0.0950	4,275	+0.00(+0.00%)
Apr 08, 2019	0.0800	0.0950	0.0750	0.0950	8,723	+0.01(+15.57%)
Apr 05, 2019	0.0811	0.1000	0.0810	0.0822	38,500	-0.01(-8.67%)
Apr 04, 2019	0.0850	0.1000	0.0850	0.0900	105,789	-0.01(-7.12%)
Apr 03, 2019	0.0851	0.0969	0.0851	0.0969	3,474	-0.00(-2.12%)
Apr 02, 2019	0.0930	0.0990	0.0863	0.0990	159,650	+0.00(+0.00%)
Apr 01, 2019	0.0990	0.0990	0.0940	0.0990	12,884	+0.00(+0.00%)
Mar 29, 2019	0.0940	0.0990	0.0940	0.0990	13,500	+0.00(+0.00%)
Mar 28, 2019	0.1000	0.1000	0.0880	0.0990	28,430	+0.00(+0.00%)
Mar 27, 2019	0.0850	0.1000	0.0850	0.0990	15,015	+0.00(+1.12%)
Mar 26, 2019	0.0900	0.0990	0.0850	0.0979	16,435	-0.00(-0.10%)
Mar 25, 2019	0.0979	0.1000	0.0900	0.0980	9,696	+0.00(+3.16%)
Mar 22, 2019	0.0930	0.1000	0.0900	0.0950	28,700	+0.00(+0.00%)
Mar 21, 2019	0.0991	0.1000	0.0950	0.0950	76,818	-0.00(-4.52%)
Mar 20, 2019	0.1000	0.1000	0.0900	0.0995	5,801	+0.00(+0.51%)
Mar 19, 2019	0.0900	0.1000	0.0900	0.0990	18,154	+0.00(+0.51%)
Mar 18, 2019	0.0990	0.0990	0.0850	0.0985	17,136	+0.00(+3.14%)
Mar 15, 2019	0.0800	0.0994	0.0800	0.0955	17,100	-0.00(-1.65%)
Mar 14, 2019	0.0850	0.0991	0.0850	0.0971	62,244	-0.00(-2.02%)
Mar 13, 2019	0.0850	0.0991	0.0850	0.0991	12,470	+0.01(+10.11%)
Mar 12, 2019	0.0900	0.0999	0.0900	0.0900	18,010	-0.01(-9.09%)
Mar 11, 2019	0.0990	0.0990	0.0800	0.0990	25,003	+0.00(+0.00%)
Mar 08, 2019	0.0801	0.0999	0.0800	0.0990	7,300	+0.00(+1.02%)
Mar 07, 2019	0.0998	0.0998	0.0800	0.0980	7,849	-0.00(-1.80%)
Mar 06, 2019	0.0860	0.0998	0.0860	0.0998	8,950	+0.01(+7.89%)
Mar 05, 2019	0.0900	0.0925	0.0830	0.0925	15,134	+0.00(+3.24%)
Mar 04, 2019	0.0825	0.0900	0.0800	0.0896	31,203	-0.00(-0.22%)
Mar 01, 2019	0.0800	0.0900	0.0800	0.0898	38,000	+0.00(+5.65%)
Feb 28, 2019	0.0970	0.0974	0.0800	0.0850	52,881	-0.01(-10.53%)
Feb 27, 2019	0.1000	0.1000	0.0790	0.0950	90,243	+0.00(+0.53%)
Feb 26, 2019	0.0959	0.1000	0.0790	0.0945	19,773	-0.00(-1.46%)
Feb 25, 2019	0.0760	0.0959	0.0760	0.0959	42,302	+0.00(+1.16%)
Feb 22, 2019	0.0650	0.0969	0.0650	0.0948	13,300	-0.00(-1.25%)
Feb 21, 2019	0.0960	0.0960	0.0850	0.0960	97,492	+0.01(+11.63%)
Feb 20, 2019	0.0860	0.0960	0.0860	0.0860	30,365	-0.01(-9.47%)
Feb 19, 2019	0.0850	0.0992	0.0850	0.0950	15,706	+0.00(+2.70%)
Feb 15, 2019	0.0930	0.1000	0.0800	0.0925	18,100	-0.00(-0.54%)
Feb 14, 2019	0.0720	0.0930	0.0720	0.0930	23,677	+0.00(+0.00%)
Feb 13, 2019	0.0720	0.0977	0.0720	0.0930	69,557	-0.00(-4.71%)
Feb 12, 2019	0.0999	0.0999	0.0700	0.0976	13,705	-0.00(-2.20%)
Feb 11, 2019	0.0900	0.1000	0.0800	0.0998	169,335	+0.01(+10.89%)
Feb 08, 2019	0.0900	0.0900	0.0850	0.0900	50,900	+0.00(+0.00%)
Feb 07, 2019	0.0820	0.1000	0.0750	0.0900	82,871	+0.01(+7.66%)
Feb 06, 2019	0.0660	0.0850	0.0658	0.0836	40,936	+0.00(+3.21%)
Feb 05, 2019	0.0650	0.0820	0.0650	0.0810	44,950	-0.00(-3.57%)
Feb 04, 2019	0.0900	0.0900	0.0650	0.0840	204,072	+0.00(+5.00%)
Feb 01, 2019	0.0555	0.0830	0.0555	0.0800	125,900	+0.01(+14.29%)
Jan 31, 2019	0.0550	0.0750	0.0550	0.0700	5,839	-0.00(-5.41%)
Jan 30, 2019	0.0550	0.0740	0.0550	0.0740	15,624	-0.00(-1.33%)
Jan 29, 2019	0.0680	0.0750	0.0550	0.0750	232,436	+0.01(+10.95%)
Jan 28, 2019	0.0550	0.0676	0.0550	0.0676	1,657	+0.01(+18.60%)
Jan 25, 2019	0.0550	0.0680	0.0550	0.0570	12,000	-0.00(-5.94%)
Jan 24, 2019	0.0526	0.0680	0.0526	0.0606	11,304	-0.00(-5.31%)
Jan 23, 2019	0.0680	0.0680	0.0640	0.0640	13,086	-0.00(-5.04%)
Jan 22, 2019	0.0560	0.0674	0.0550	0.0674	29,592	-0.00(-0.88%)
Jan 18, 2019	0.0550	0.0680	0.0550	0.0680	37,000	+0.00(+0.89%)
Jan 17, 2019	0.0630	0.0680	0.0500	0.0674	74,814	+0.00(+4.50%)
Jan 16, 2019	0.0620	0.0720	0.0620	0.0645	32,423	+0.00(+4.03%)
Jan 15, 2019	0.0620	0.0720	0.0620	0.0620	139,522	-0.00(-3.13%)
Jan 14, 2019	0.0680	0.0680	0.0620	0.0640	88,895	-0.01(-8.05%)
Jan 11, 2019	0.0697	0.0700	0.0620	0.0696	21,900	-0.00(-0.57%)
Jan 10, 2019	0.0600	0.0700	0.0600	0.0700	103,482	+0.00(+0.00%)
Jan 09, 2019	0.0600	0.0700	0.0450	0.0700	196,899	+0.01(+22.81%)
Jan 08, 2019	0.0735	0.0749	0.0450	0.0570	37,420	+0.01(+14.00%)
Jan 07, 2019	0.0400	0.0500	0.0311	0.0500	375,347	+0.01(+36.24%)
Jan 04, 2019	0.0370	0.0370	0.0310	0.0367	49,500	+0.00(+1.10%)
Jan 03, 2019	0.0439	0.0439	0.0300	0.0363	43,576	-0.01(-16.17%)
Jan 02, 2019	0.0250	0.0433	0.0250	0.0433	8,779	+0.02(+66.54%)
Dec 31, 2018	0.0330	0.0450	0.0230	0.0260	322,600	-0.01(-23.08%)
Dec 28, 2018	0.0345	0.0403	0.0335	0.0338	268,600	-0.00(-6.11%)
Dec 27, 2018	0.0360	0.0450	0.0360	0.0360	256,369	-0.00(-11.33%)
Dec 26, 2018	0.0345	0.0460	0.0345	0.0406	183,222	-0.00(-5.58%)
Dec 24, 2018	0.0330	0.0440	0.0330	0.0430	120,400	+0.01(+19.44%)
Dec 21, 2018	0.0345	0.0480	0.0345	0.0360	43,700	+0.00(+4.35%)
Dec 20, 2018	0.0330	0.0445	0.0300	0.0345	248,582	+0.00(+1.47%)
Dec 19, 2018	0.0330	0.0360	0.0330	0.0340	24,010	-0.00(-4.49%)
Dec 18, 2018	0.0330	0.0430	0.0330	0.0356	126,497	-0.00(-1.11%)
Dec 17, 2018	0.0309	0.0400	0.0309	0.0360	75,759	+0.00(+5.88%)
Dec 14, 2018	0.0330	0.0450	0.0330	0.0340	95,500	-0.01(-24.44%)
Dec 13, 2018	0.0314	0.0450	0.0314	0.0450	22,029	+0.01(+20.00%)
Dec 12, 2018	0.0450	0.0500	0.0300	0.0375	89,899	-0.01(-16.67%)
Dec 11, 2018	0.0410	0.0500	0.0410	0.0450	50,597	+0.00(+0.00%)
Dec 10, 2018	0.0400	0.0500	0.0400	0.0450	74,414	+0.01(+20.32%)
Dec 07, 2018	0.0380	0.0590	0.0350	0.0374	47,800	-0.00(-6.50%)
Dec 06, 2018	0.0300	0.0700	0.0280	0.0400	242,643	+0.00(+11.11%)
Dec 04, 2018	0.0300	0.0400	0.0300	0.0360	36,000	+0.01(+20.00%)
Dec 03, 2018	0.0300	0.0425	0.0300	0.0300	53,622	-0.01(-14.29%)
Nov 30, 2018	0.0350	0.0400	0.0303	0.0350	62,300	+0.00(+0.00%)
Nov 29, 2018	0.0350	0.0490	0.0350	0.0350	76,024	-0.01(-20.45%)
Nov 28, 2018	0.0425	0.0500	0.0300	0.0440	93,712	+0.00(+4.76%)
Nov 27, 2018	0.0360	0.0500	0.0360	0.0420	98,745	-0.01(-19.23%)
Nov 26, 2018	0.0547	0.0565	0.0500	0.0520	113,106	-0.00(-7.14%)
Nov 23, 2018	0.0520	0.0560	0.0520	0.0560	5,900	-0.01(-14.63%)
Nov 21, 2018		0.0656	0.0656	0.0656	0	+0.01(+9.33%)
Nov 20, 2018	0.0620	0.0650	0.0600	0.0600	15,994	+0.00(+0.00%)
Nov 19, 2018	0.0610	0.0750	0.0600	0.0600	11,676	-0.00(-1.64%)
Nov 16, 2018	0.0750	0.0750	0.0600	0.0610	9,500	-0.01(-12.86%)
Nov 15, 2018	0.0650	0.0700	0.0600	0.0700	22,553	+0.01(+7.69%)
Nov 14, 2018	0.0700	0.0750	0.0650	0.0650	50,038	-0.00(-4.41%)
Nov 13, 2018	0.0660	0.0680	0.0660	0.0680	4,149	+0.00(+0.00%)
Nov 12, 2018	0.0750	0.0750	0.0680	0.0680	15,169	+0.00(+0.00%)
Nov 09, 2018	0.0684	0.0743	0.0680	0.0680	32,900	-0.01(-9.33%)
Nov 08, 2018	0.0700	0.0750	0.0700	0.0750	56,774	+0.00(+5.04%)
Nov 07, 2018	0.0714	0.0743	0.0678	0.0714	38,770	+0.00(+5.31%)
Nov 06, 2018	0.0705	0.0746	0.0661	0.0678	18,307	-0.00(-3.97%)
Nov 05, 2018	0.0750	0.0750	0.0640	0.0706	14,607	+0.00(+1.58%)
Nov 02, 2018	0.0400	0.0750	0.0400	0.0695	145,200	-0.00(-2.11%)
Nov 01, 2018	0.0601	0.0800	0.0600	0.0710	86,419	+0.00(+0.00%)
Oct 31, 2018	0.0070	0.0712	0.0070	0.0710	19,259	+0.01(+14.33%)
Oct 30, 2018	0.0600	0.0690	0.0600	0.0621	45,649	+0.00(+0.00%)
Oct 29, 2018	0.0600	0.0685	0.0600	0.0621	21,909	-0.01(-11.29%)
Oct 26, 2018	0.0651	0.0700	0.0615	0.0700	112,300	+0.00(+7.36%)
Oct 25, 2018	0.0699	0.0699	0.0652	0.0652	54,332	-0.00(-5.51%)
Oct 24, 2018	0.0728	0.0728	0.0680	0.0690	150,570	-0.00(-1.71%)
Oct 23, 2018	0.0728	0.0728	0.0702	0.0702	36,379	-0.00(-2.77%)
Oct 22, 2018	0.0711	0.0741	0.0702	0.0722	99,313	+0.00(+1.55%)
Oct 19, 2018	0.0750	0.0778	0.0711	0.0711	51,600	-0.00(-1.25%)
Oct 18, 2018	0.0705	0.0800	0.0705	0.0720	158,660	-0.00(-4.00%)
Oct 17, 2018	0.0706	0.0759	0.0705	0.0750	127,147	+0.00(+3.02%)
Oct 16, 2018	0.0726	0.0759	0.0705	0.0728	92,144	-0.00(-1.62%)
Oct 15, 2018	0.0800	0.0810	0.0720	0.0740	93,144	-0.00(-1.33%)
Oct 12, 2018	0.0722	0.0840	0.0705	0.0750	150,500	+0.00(+6.38%)
Oct 11, 2018	0.0705	0.0780	0.0705	0.0705	38,774	-0.01(-9.62%)
Oct 10, 2018	0.0705	0.0845	0.0705	0.0780	34,828	+0.00(+6.12%)
Oct 09, 2018	0.0855	0.0855	0.0722	0.0735	73,551	-0.01(-8.13%)
Oct 08, 2018	0.0722	0.0845	0.0722	0.0800	101,244	+0.01(+7.96%)
Oct 05, 2018	0.0720	0.0840	0.0720	0.0741	34,400	+0.00(+2.35%)
Oct 04, 2018	0.0725	0.0840	0.0724	0.0724	43,353	-0.01(-7.06%)
Oct 03, 2018	0.0839	0.0848	0.0766	0.0779	99,824	-0.01(-8.14%)
Oct 02, 2018	0.0701	0.0848	0.0700	0.0848	205,775	+0.01(+13.07%)
Oct 01, 2018	0.0751	0.0759	0.0701	0.0750	93,054	-0.00(-0.13%)
Sep 28, 2018	0.0741	0.0820	0.0741	0.0751	53,600	-0.00(-3.72%)
Sep 27, 2018	0.0835	0.0869	0.0752	0.0780	49,364	-0.01(-6.59%)
Sep 26, 2018	0.0708	0.0862	0.0705	0.0835	39,015	+0.00(+3.73%)
Sep 25, 2018	0.0771	0.0876	0.0736	0.0805	121,578	+0.00(+1.90%)
Sep 24, 2018	0.0730	0.0840	0.0730	0.0790	46,889	+0.00(+2.60%)
Sep 21, 2018	0.0750	0.0849	0.0740	0.0770	65,200	+0.00(+1.85%)
Sep 20, 2018	0.0819	0.0840	0.0750	0.0756	165,552	-0.00(-3.69%)
Sep 19, 2018	0.0728	0.0850	0.0715	0.0785	90,918	-0.01(-7.10%)
Sep 18, 2018	0.0700	0.0845	0.0700	0.0845	121,723	+0.01(+12.67%)
Sep 17, 2018	0.0700	0.0750	0.0700	0.0750	63,770	+0.00(+0.00%)
Sep 14, 2018	0.0700	0.0750	0.0700	0.0750	21,400	+0.00(+0.00%)
Sep 13, 2018	0.0720	0.0798	0.0700	0.0750	138,625	-0.00(-4.58%)
Sep 12, 2018	0.0740	0.0799	0.0720	0.0786	88,659	+0.00(+6.22%)
Sep 11, 2018	0.0720	0.0783	0.0720	0.0740	32,160	+0.00(+0.27%)
Sep 10, 2018	0.0850	0.0850	0.0720	0.0738	48,219	-0.01(-9.45%)
Sep 07, 2018	0.0770	0.0850	0.0770	0.0815	54,200	+0.00(+5.84%)
Sep 06, 2018	0.0721	0.0845	0.0721	0.0770	45,194	-0.00(-2.16%)
Sep 05, 2018	0.0723	0.0845	0.0723	0.0787	57,297	+0.00(+3.28%)
Sep 04, 2018	0.0700	0.0848	0.0700	0.0762	52,017	-0.00(-1.80%)
Aug 31, 2018		0.0776	0.0776	0.0776	0	+0.01(+9.30%)
Aug 30, 2018	0.0720	0.0780	0.0700	0.0710	184,741	-0.00(-1.53%)
Aug 29, 2018	0.0850	0.0850	0.0720	0.0721	72,060	-0.01(-6.49%)
Aug 28, 2018	0.0745	0.0900	0.0700	0.0771	213,812	-0.00(-3.62%)
Aug 27, 2018	0.0800	0.0900	0.0750	0.0800	109,608	-0.01(-5.88%)
Aug 24, 2018	0.0835	0.0950	0.0800	0.0850	73,300	-0.00(-5.56%)
Aug 23, 2018	0.0850	0.0900	0.0720	0.0900	227,832	-0.01(-5.26%)
Aug 22, 2018	0.0905	0.0950	0.0850	0.0950	45,613	+0.00(+4.97%)
Aug 21, 2018	0.0880	0.0950	0.0820	0.0905	70,541	+0.00(+2.84%)
Aug 20, 2018	0.0810	0.0950	0.0810	0.0880	45,007	-0.01(-7.37%)
Aug 17, 2018	0.0800	0.1000	0.0800	0.0950	111,500	+0.01(+5.56%)
Aug 16, 2018	0.0900	0.1200	0.0800	0.0900	269,252	+0.01(+12.50%)
Aug 15, 2018	0.0800	0.0909	0.0760	0.0800	97,907	+0.00(+0.00%)
Aug 14, 2018	0.0775	0.1650	0.0750	0.0800	586,331	+0.01(+6.67%)
Aug 13, 2018	0.0855	0.0860	0.0750	0.0750	128,471	-0.00(-5.54%)
Aug 10, 2018	0.0793	0.0825	0.0790	0.0794	90,000	-0.00(-0.75%)
Aug 09, 2018	0.0790	0.0845	0.0790	0.0800	128,103	-0.01(-9.09%)
Aug 08, 2018	0.0731	0.0890	0.0700	0.0880	320,023	+0.01(+8.91%)
Aug 07, 2018	0.0890	0.0890	0.0710	0.0808	75,638	+0.00(+4.12%)
Aug 06, 2018	0.0700	0.0900	0.0700	0.0776	133,975	-0.00(-3.12%)
Aug 03, 2018	0.0825	0.0940	0.0700	0.0801	272,100	+0.00(+2.69%)
Aug 02, 2018	0.0850	0.0950	0.0750	0.0780	86,151	-0.01(-13.33%)
Aug 01, 2018	0.0800	0.0900	0.0800	0.0900	32,954	+0.00(+5.88%)
Jul 31, 2018	0.0750	0.0900	0.0750	0.0850	209,782	-0.00(-5.56%)
Jul 30, 2018	0.0700	0.0900	0.0700	0.0900	186,379	+0.01(+16.43%)
Jul 27, 2018	0.0805	0.0899	0.0750	0.0773	235,600	-0.00(-3.50%)
Jul 26, 2018	0.0950	0.0950	0.0801	0.0801	149,439	-0.01(-10.60%)
Jul 25, 2018		0.0924	0.0800	0.0896	61,710	+0.01(+11.72%)
Jul 24, 2018	0.0874	0.0925	0.0800	0.0802	93,578	-0.01(-10.89%)
Jul 23, 2018	0.0800	0.0900	0.0800	0.0900	36,898	+0.01(+12.50%)
Jul 20, 2018	0.0850	0.0900	0.0800	0.0800	42,879	-0.01(-5.88%)
Jul 19, 2018	0.0810	0.0862	0.0800	0.0850	40,804	+0.01(+6.25%)
Jul 18, 2018	0.0875	0.0945	0.0800	0.0800	147,186	-0.01(-8.57%)
Jul 17, 2018	0.0900	0.0950	0.0850	0.0875	211,647	-0.00(-2.78%)
Jul 16, 2018	0.0850	0.0950	0.0850	0.0900	113,334	+0.00(+5.26%)
Jul 13, 2018	0.0990	0.0990	0.0852	0.0855	107,026	-0.01(-13.64%)
Jul 12, 2018	0.0905	0.0990	0.0850	0.0990	118,389	+0.00(+3.13%)
Jul 11, 2018	0.0890	0.0960	0.0850	0.0960	135,517	+0.01(+6.67%)
Jul 10, 2018	0.0800	0.0960	0.0800	0.0900	128,269	-0.00(-0.55%)
Jul 09, 2018	0.0900	0.0960	0.0850	0.0905	193,334	+0.00(+0.56%)
Jul 06, 2018	0.0950	0.0960	0.0850	0.0900	135,692	+0.00(+0.00%)
Jul 05, 2018	0.0920	0.0970	0.0790	0.0900	348,687	-0.00(-2.17%)
Jul 03, 2018		0.0920	0.0920	0.0920	0	+0.01(+15.00%)
Jul 02, 2018	0.0850	0.0890	0.0700	0.0800	904,028	+0.00(+1.27%)
Jun 29, 2018	0.1040	0.1200	0.0720	0.0790	2,250,385	-0.02(-23.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Anthera Pharmaceuticals Inc (OP: ANTH )

Historical Prices

Popular Pages