Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anthera Pharmaceuticals Inc (NQ: ANTH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 27, 2018 0.1175 0.1175 0.1175 0 -0.15(-56.66%)
Jun 26, 2018 0.2600 0.2800 0.2600 0.2711 273,053 +0.01(+3.43%)
Jun 25, 2018 0.2610 0.2783 0.2600 0.2621 173,432 -0.02(-5.85%)
Jun 22, 2018 0.2750 0.2900 0.2600 0.2784 276,120 +0.00(+1.24%)
Jun 21, 2018 0.2900 0.2999 0.2750 0.2750 212,048 -0.01(-4.18%)
Jun 20, 2018 0.2995 0.3090 0.2835 0.2870 303,427 -0.01(-4.17%)
Jun 19, 2018 0.3070 0.3099 0.2810 0.2995 484,540 -0.01(-3.39%)
Jun 18, 2018 0.2900 0.3140 0.2600 0.3100 735,662 +0.02(+5.77%)
Jun 15, 2018 0.3250 0.3081 0.2931 632,364 -0.01(-4.87%)
Jun 14, 2018 0.3175 0.3180 0.2910 0.3081 658,147 -0.01(-2.99%)
Jun 13, 2018 0.3397 0.3450 0.3000 0.3176 1,139,138 -0.02(-5.67%)
Jun 12, 2018 0.3200 0.3990 0.3150 0.3367 6,987,821 +0.05(+15.74%)
Jun 11, 2018 0.2500 0.2990 0.2450 0.2909 1,621,474 +0.05(+18.98%)
Jun 08, 2018 0.2300 0.2550 0.2300 0.2445 772,825 +0.01(+6.30%)
Jun 07, 2018 0.2400 0.2400 0.2260 0.2300 388,623 -0.00(-1.71%)
Jun 06, 2018 0.2350 0.2399 0.2250 0.2340 423,805 +0.01(+3.54%)
Jun 05, 2018 0.2250 0.2399 0.2212 0.2260 257,981 +0.01(+3.96%)
Jun 04, 2018 0.2300 0.2373 0.2160 0.2174 327,821 -0.02(-7.05%)
Jun 01, 2018 0.2400 0.2400 0.2261 0.2339 334,768 -0.00(-0.89%)
May 31, 2018 0.2208 0.2368 0.2208 0.2360 310,314 +0.01(+5.36%)
May 30, 2018 0.2260 0.2383 0.2142 0.2240 407,399 -0.00(-1.75%)
May 29, 2018 0.2300 0.2380 0.2131 0.2280 341,178 -0.00(-0.87%)
May 25, 2018 0.2300 0.2300 0.2300 0 -0.00(-0.13%)
May 24, 2018 0.2500 0.2500 0.2196 0.2303 2,727,645 -0.04(-15.02%)
May 23, 2018 0.2800 0.2830 0.2700 0.2710 410,015 -0.01(-4.07%)
May 22, 2018 0.2900 0.2900 0.2615 0.2825 691,489 -0.00(-0.84%)
May 21, 2018 0.2900 0.2950 0.2820 0.2849 296,658 -0.00(-1.42%)
May 18, 2018 0.3000 0.3000 0.2751 0.2890 503,820 +0.00(+0.17%)
May 17, 2018 0.3076 0.3077 0.2830 0.2885 638,760 -0.01(-2.70%)
May 16, 2018 0.3101 0.3177 0.2909 0.2965 928,488 -0.02(-5.75%)
May 15, 2018 0.3170 0.3200 0.3101 0.3146 457,457 -0.00(-1.01%)
May 14, 2018 0.3130 0.3280 0.3120 0.3178 323,626 +0.00(+0.25%)
May 11, 2018 0.3280 0.3280 0.3120 0.3170 529,004 -0.01(-1.67%)
May 10, 2018 0.3320 0.3351 0.3201 0.3224 291,957 -0.00(-0.80%)
May 09, 2018 0.3400 0.3400 0.3249 0.3250 510,450 -0.01(-4.21%)
May 08, 2018 0.3400 0.3490 0.3334 0.3393 489,715 -0.00(-0.56%)
May 07, 2018 0.3399 0.3501 0.3308 0.3412 1,322,223 +0.01(+2.67%)
May 04, 2018 0.3215 0.3390 0.3201 0.3323 278,473 +0.01(+3.56%)
May 03, 2018 0.3279 0.3351 0.3200 0.3209 382,340 -0.01(-2.70%)
May 02, 2018 0.3112 0.3350 0.3112 0.3298 604,260 +0.02(+4.86%)
May 01, 2018 0.3127 0.3219 0.3100 0.3145 210,620 -0.01(-1.72%)
Apr 30, 2018 0.3200 0.3266 0.3110 0.3200 397,373 +0.01(+2.40%)
Apr 27, 2018 0.3200 0.3290 0.3100 0.3125 812,442 -0.00(-1.42%)
Apr 26, 2018 0.3200 0.3287 0.3121 0.3170 228,624 -0.01(-1.64%)
Apr 25, 2018 0.3336 0.3336 0.3103 0.3223 514,153 +0.00(+0.75%)
Apr 24, 2018 0.3206 0.3233 0.3102 0.3199 742,920 -0.00(-0.96%)
Apr 23, 2018 0.3345 0.3345 0.3206 0.3230 1,003,237 -0.01(-3.44%)
Apr 20, 2018 0.3397 0.3499 0.3302 0.3345 1,693,802 -0.01(-1.91%)
Apr 19, 2018 0.3397 0.3480 0.3300 0.3410 1,392,735 +0.01(+2.99%)
Apr 18, 2018 0.3390 0.3400 0.3205 0.3311 264,759 -0.00(-0.15%)
Apr 17, 2018 0.3300 0.3398 0.3240 0.3316 737,535 -0.01(-3.60%)
Apr 16, 2018 0.3415 0.3499 0.3301 0.3440 691,819 -0.01(-1.69%)
Apr 13, 2018 0.3600 0.3600 0.3400 0.3499 818,351 -0.00(-0.68%)
Apr 12, 2018 0.3670 0.3670 0.3400 0.3523 912,752 -0.01(-1.67%)
Apr 11, 2018 0.3500 0.3650 0.3450 0.3583 1,106,023 +0.01(+4.19%)
Apr 10, 2018 0.3436 0.3560 0.3350 0.3439 1,273,879 +0.01(+3.83%)
Apr 09, 2018 0.3250 0.3531 0.3153 0.3312 1,466,642 +0.01(+4.22%)
Apr 06, 2018 0.3443 0.3443 0.3150 0.3178 692,612 -0.03(-7.67%)
Apr 05, 2018 0.3237 0.3549 0.3237 0.3442 1,553,928 +0.02(+6.33%)
Apr 04, 2018 0.3063 0.3360 0.3053 0.3237 1,047,698 +0.01(+2.76%)
Apr 03, 2018 0.3115 0.3200 0.3014 0.3150 621,867 +0.00(+0.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.