ANTH stock price (quote)

$0.04 22.64% Thursday, 5th Dec 2019

Close price at the end of the last trading day (Thursday, 5th Dec 2019) of the ANTH stock was $0.04. This is 22.64% more than the trading day before Wednesday, 4th Dec 2019.

During the day the stock fluctuated 28.36% from a day low at $0.03 to a day high of $0.04.

Quick summary:

  • 30 day high of the ANTH stock price was $0.05 and low was $0.03.
  • 90 day high was $0.08 and low was $0.03.
  • 52 week high for Anthera Pharmaceuticals - $0.10 and low - $0.02.
Thursday December 05, 2019 Change 22.64% Price $0.04
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Anthera Pharmaceuticals prices

Date Open High Low Close Volume
2019-05-03 $0.08 $0.09 $0.08 $0.08 104741
2019-05-02 $0.09 $0.09 $0.08 $0.08 15877
2019-05-01 $0.09 $0.10 $0.09 $0.09 30777
2019-04-30 $0.07 $0.10 $0.07 $0.09 25195
2019-04-29 $0.08 $0.10 $0.08 $0.08 8663
2019-04-26 $0.08 $0.09 $0.08 $0.08 79325
2019-04-25 $0.08 $0.09 $0.08 $0.09 12961
2019-04-24 $0.09 $0.10 $0.08 $0.09 33662
2019-04-23 $0.08 $0.10 $0.07 $0.09 174934
2019-04-22 $0.08 $0.10 $0.07 $0.10 3188
2019-04-18 $0.08 $0.09 $0.07 $0.09 4525
2019-04-17 $0.09 $0.10 $0.08 $0.09 20532
2019-04-16 $0.07 $0.10 $0.07 $0.09 20228
2019-04-15 $0.07 $0.10 $0.07 $0.09 32994
2019-04-12 $0.08 $0.10 $0.08 $0.09 7041
2019-04-11 $0.08 $0.10 $0.08 $0.10 6822
2019-04-10 $0.09 $0.10 $0.09 $0.09 33561
2019-04-09 $0.08 $0.10 $0.07 $0.10 4275
2019-04-08 $0.08 $0.10 $0.08 $0.10 8723
2019-04-05 $0.08 $0.10 $0.08 $0.08 38546
2019-04-04 $0.09 $0.10 $0.09 $0.09 105789
2019-04-03 $0.09 $0.10 $0.09 $0.10 3474
2019-04-02 $0.09 $0.10 $0.09 $0.10 159650
2019-04-01 $0.10 $0.10 $0.09 $0.10 12884
2019-03-29 $0.09 $0.10 $0.09 $0.10 13569
2019-03-28 $0.10 $0.10 $0.09 $0.10 28430
2019-03-27 $0.09 $0.10 $0.09 $0.10 15015
2019-03-26 $0.09 $0.10 $0.09 $0.10 16435
2019-03-25 $0.10 $0.10 $0.09 $0.10 9696
2019-03-22 $0.09 $0.10 $0.09 $0.10 28744
2019-03-21 $0.10 $0.10 $0.10 $0.10 76818
2019-03-20 $0.10 $0.10 $0.09 $0.10 5801
2019-03-19 $0.09 $0.10 $0.09 $0.10 18154
2019-03-18 $0.10 $0.10 $0.09 $0.10 17136
2019-03-15 $0.08 $0.10 $0.08 $0.10 17122
2019-03-14 $0.09 $0.10 $0.09 $0.10 62244
2019-03-13 $0.09 $0.10 $0.09 $0.10 12470
2019-03-12 $0.09 $0.10 $0.09 $0.09 18010
2019-03-11 $0.10 $0.10 $0.08 $0.10 25003
2019-03-08 $0.08 $0.10 $0.08 $0.10 7325
2019-03-07 $0.10 $0.10 $0.08 $0.10 7849
2019-03-06 $0.09 $0.10 $0.09 $0.10 8950
2019-03-05 $0.09 $0.09 $0.08 $0.09 15134
2019-03-04 $0.08 $0.09 $0.08 $0.09 31203
2019-03-01 $0.08 $0.09 $0.08 $0.09 38018
2019-02-28 $0.10 $0.10 $0.08 $0.09 52881
2019-02-27 $0.10 $0.10 $0.08 $0.10 90243
2019-02-26 $0.10 $0.10 $0.08 $0.09 19773
2019-02-25 $0.08 $0.10 $0.08 $0.10 42302
2019-02-22 $0.07 $0.10 $0.07 $0.09 13347
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT