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 (%)
Mar 29, 2018 0.3194 0.3194 0.3194 0 +0.01(+4.07%)
Mar 28, 2018 0.3287 0.3300 0.3003 0.3069 2,365,321 -0.02(-6.58%)
Mar 27, 2018 0.3228 0.3880 0.3154 0.3285 5,431,075 +0.01(+4.19%)
Mar 26, 2018 0.3495 0.3500 0.3130 0.3153 2,106,177 -0.02(-5.85%)
Mar 23, 2018 0.3449 0.3690 0.3300 0.3349 1,128,401 -0.01(-2.93%)
Mar 22, 2018 0.3800 0.3800 0.3350 0.3450 2,487,131 -0.03(-8.00%)
Mar 21, 2018 0.3292 0.3875 0.3170 0.3750 5,256,780 +0.05(+13.95%)
Mar 20, 2018 0.3637 0.3670 0.3100 0.3291 3,630,300 -0.03(-8.58%)
Mar 19, 2018 0.3900 0.3988 0.3501 0.3600 2,471,860 -0.03(-6.49%)
Mar 16, 2018 0.4100 0.4294 0.3820 0.3850 2,837,376 -0.03(-7.00%)
Mar 15, 2018 0.4468 0.4520 0.4120 0.4140 3,404,910 -0.04(-9.53%)
Mar 14, 2018 0.4699 0.4829 0.4400 0.4576 5,140,342 -0.02(-5.06%)
Mar 13, 2018 0.4980 0.5399 0.4612 0.4820 8,355,646 -0.02(-4.55%)
Mar 12, 2018 0.4060 0.5700 0.4000 0.5050 39,805,400 -2.14(-80.87%)
Mar 09, 2018 2.700 2.750 2.600 2.640 1,412,148 -0.06(-2.22%)
Mar 08, 2018 2.740 2.820 2.620 2.700 1,252,409 +0.02(+0.75%)
Mar 07, 2018 2.950 2.680 4,082,833 +0.00(+0.00%)
Mar 06, 2018 2.520 2.790 2.370 2.680 2,808,015 +0.16(+6.35%)
Mar 05, 2018 2.400 2.640 2.370 2.520 3,086,968 +0.18(+7.69%)
Mar 02, 2018 2.150 2.429 2.081 2.340 1,644,224 +0.16(+7.34%)
Mar 01, 2018 2.180 2.239 2.050 2.180 975,219 +0.03(+1.40%)
Feb 28, 2018 2.260 2.360 2.110 2.150 1,083,640 -0.11(-4.87%)
Feb 27, 2018 2.460 2.460 2.260 2.260 1,583,572 -0.20(-8.13%)
Feb 26, 2018 2.490 2.580 2.311 2.460 2,312,451 +0.06(+2.50%)
Feb 23, 2018 2.400 2.570 2.170 2.400 5,065,553 +0.04(+1.69%)
Feb 22, 2018 2.400 2.600 2.230 2.360 10,716,915 -0.07(-2.88%)
Feb 21, 2018 1.920 2.830 1.910 2.430 36,616,140 +0.74(+43.79%)
Feb 20, 2018 1.700 1.840 1.650 1.690 816,914 +0.00(+0.00%)
Feb 16, 2018 1.690 1.690 1.690 0 -0.03(-1.74%)
Feb 15, 2018 1.820 1.836 1.680 1.720 491,235 -0.07(-3.91%)
Feb 14, 2018 1.830 1.600 1.790 1,118,907 +0.17(+10.49%)
Feb 13, 2018 1.590 1.634 1.590 1.620 120,966 +0.03(+1.89%)
Feb 12, 2018 1.560 1.620 1.550 1.590 275,283 +0.03(+1.92%)
Feb 09, 2018 1.560 1.580 1.460 1.560 351,462 +0.00(+0.00%)
Feb 08, 2018 1.590 1.630 1.550 1.560 365,837 -0.03(-1.89%)
Feb 07, 2018 1.560 1.570 1.550 1.590 576,965 +0.08(+5.30%)
Feb 06, 2018 1.400 1.520 1.400 1.510 240,508 +0.05(+3.42%)
Feb 05, 2018 1.510 1.560 1.510 1.460 310,014 -0.10(-6.41%)
Feb 02, 2018 1.600 1.610 1.530 1.560 328,125 -0.04(-2.50%)
Feb 01, 2018 1.660 1.690 1.600 1.600 249,291 -0.08(-4.76%)
Jan 31, 2018 1.700 1.720 1.660 1.680 250,881 -0.02(-1.18%)
Jan 30, 2018 1.720 1.740 1.720 1.700 310,814 -0.02(-1.16%)
Jan 29, 2018 1.850 1.900 1.700 1.720 985,636 -0.15(-8.02%)
Jan 26, 2018 1.890 1.900 1.800 1.870 917,074 -0.01(-0.53%)
Jan 25, 2018 1.810 1.960 1.760 1.880 1,485,380 +0.01(+0.53%)
Jan 24, 2018 1.630 1.900 1.570 1.870 3,966,537 +0.33(+21.43%)
Jan 23, 2018 1.450 1.580 1.350 1.540 1,045,280 +0.12(+8.45%)
Jan 22, 2018 1.440 1.440 1.320 1.420 1,508,600 +0.14(+10.94%)
Jan 19, 2018 1.310 1.330 1.250 1.280 560,331 -0.01(-0.78%)
Jan 18, 2018 1.310 1.350 1.260 1.290 545,280 +0.00(+0.00%)
Jan 17, 2018 1.350 1.370 1.280 1.290 573,177 -0.03(-2.27%)
Jan 16, 2018 1.410 1.410 1.320 1.320 461,133 -0.03(-2.22%)
Jan 12, 2018 1.350 1.350 1.350 0 -0.13(-8.78%)
Jan 11, 2018 1.470 1.490 1.460 1.480 666,478 +0.02(+1.37%)
Jan 10, 2018 1.500 1.500 1.460 1.460 285,373 -0.04(-2.34%)
Jan 09, 2018 1.490 1.501 1.480 1.495 321,054 +0.01(+0.34%)
Jan 08, 2018 1.610 1.620 1.480 1.490 648,373 -0.16(-9.42%)
Jan 05, 2018 1.660 1.670 1.630 1.645 238,261 -0.02(-1.50%)
Jan 04, 2018 1.840 1.840 1.650 1.670 514,614 -0.17(-9.24%)
Jan 03, 2018 1.830 1.880 1.730 1.840 305,739 +0.05(+2.79%)
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.