ANACOR PHARM (NQ: ANAC)
147.03 USD  -3.23 (-2.15%)
Streaming Delayed Price  /  Updated: 10:16 AM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 151.31 152.89 145.82 150.26 634,676 -1.05(-0.69%)
Jul 28, 2015 145.55 153.30 142.97 151.31 697,122 +7.01(+4.86%)
Jul 27, 2015 147.12 147.62 140.55 144.30 791,121 -3.95(-2.66%)
Jul 24, 2015 146.43 151.82 146.00 148.25 658,753 +0.35(+0.24%)
Jul 23, 2015 150.45 152.97 147.50 147.90 549,928 -2.05(-1.37%)
Jul 22, 2015 147.44 150.97 146.38 149.95 614,365 +0.64(+0.43%)
Jul 21, 2015 154.34 156.93 145.75 149.31 1,280,890 +1.18(+0.80%)
Jul 20, 2015 146.54 150.41 144.15 148.13 1,028,498 +2.67(+1.84%)
Jul 17, 2015 139.22 146.50 138.15 145.46 867,120 +6.71(+4.84%)
Jul 16, 2015 136.99 138.76 133.01 138.75 879,125 +3.64(+2.69%)
Jul 15, 2015 126.29 135.74 125.02 135.11 1,768,719 +8.44(+6.66%)
Jul 14, 2015 130.27 135.75 125.39 126.67 2,769,415 -5.26(-3.99%)
Jul 13, 2015 113.57 135.24 113.57 131.93 7,008,295 +47.32(+55.93%)
Jul 10, 2015 84.10 85.79 82.59 84.61 621,168 +1.95(+2.36%)
Jul 09, 2015 79.03 83.49 78.58 82.66 778,314 +4.82(+6.19%)
Jul 08, 2015 79.14 79.85 76.81 77.84 443,522 -2.02(-2.53%)
Jul 07, 2015 79.98 80.71 77.22 79.86 419,871 +0.10(+0.13%)
Jul 06, 2015 79.15 81.76 77.00 79.76 583,184 +1.17(+1.49%)
Jul 02, 2015 78.59 78.59 78.59 0 -1.20(-1.50%)
Jul 01, 2015 78.20 80.93 77.87 79.79 769,324 +2.36(+3.05%)
Jun 30, 2015 76.86 77.98 75.78 77.43 885,441 +1.38(+1.81%)
Jun 29, 2015 75.69 77.34 75.00 76.05 660,062 -0.42(-0.55%)
Jun 26, 2015 77.55 78.38 74.14 76.47 2,010,128 -0.88(-1.14%)
Jun 25, 2015 79.18 80.42 76.48 77.35 901,267 -1.74(-2.20%)
Jun 24, 2015 76.01 81.43 76.01 79.09 1,390,203 +2.52(+3.29%)
Jun 23, 2015 77.47 78.47 75.52 76.57 434,645 -0.13(-0.17%)
Jun 22, 2015 72.72 77.44 72.56 76.70 680,319 +4.34(+6.00%)
Jun 19, 2015 72.07 73.68 71.34 72.36 642,565 +0.60(+0.84%)
Jun 18, 2015 70.90 74.58 70.50 71.76 668,873 +1.13(+1.60%)
Jun 17, 2015 69.55 72.20 69.28 70.63 469,940 +1.39(+2.01%)
Jun 16, 2015 69.13 69.64 68.34 69.24 519,823 -0.22(-0.32%)
Jun 15, 2015 68.73 70.17 68.51 69.46 353,969 -0.04(-0.06%)
Jun 12, 2015 69.64 70.12 69.33 69.50 260,304 -0.50(-0.71%)
Jun 11, 2015 69.80 70.24 68.92 70.00 356,014 +0.19(+0.27%)
Jun 10, 2015 69.42 70.26 68.77 69.81 463,031 +0.41(+0.59%)
Jun 09, 2015 69.64 67.53 69.40 528,793 +0.60(+0.87%)
Jun 08, 2015 69.74 70.12 68.36 68.80 550,507 -0.94(-1.35%)
Jun 05, 2015 70.72 68.00 69.74 433,267 +0.37(+0.53%)
Jun 04, 2015 68.78 70.57 68.50 69.37 560,062 +0.36(+0.52%)
Jun 03, 2015 69.24 70.80 68.66 69.01 638,550 -0.05(-0.07%)
Jun 02, 2015 69.27 70.44 68.03 69.06 421,926 -0.28(-0.40%)
Jun 01, 2015 71.73 72.02 68.82 69.34 580,670 -1.88(-2.64%)
May 29, 2015 69.62 72.48 69.43 71.22 655,167 +1.43(+2.05%)
May 28, 2015 69.06 69.99 67.40 69.79 560,433 +0.74(+1.07%)
May 27, 2015 66.91 69.16 66.24 69.05 545,422 +2.42(+3.63%)
May 26, 2015 64.71 66.82 64.44 66.63 481,634 +1.27(+1.94%)
May 22, 2015 65.36 65.36 65.36 0 +1.94(+3.06%)
May 21, 2015 63.94 64.65 62.66 63.42 448,059 -0.59(-0.92%)
May 20, 2015 62.81 64.77 61.84 64.01 348,636 +1.39(+2.22%)
May 19, 2015 62.29 63.84 62.02 62.62 554,251 +0.73(+1.18%)
May 18, 2015 61.77 62.68 61.04 61.89 529,270 -0.48(-0.77%)
May 15, 2015 63.73 64.67 61.05 62.37 591,636 -1.71(-2.67%)
May 14, 2015 63.80 64.46 62.70 64.08 644,796 +0.79(+1.25%)
May 13, 2015 63.00 63.80 61.92 63.29 536,020 +0.73(+1.17%)
May 12, 2015 61.39 63.00 60.42 62.56 467,162 +0.56(+0.90%)
May 11, 2015 62.26 64.01 61.96 62.00 602,432 +0.60(+0.98%)
May 08, 2015 60.78 62.42 60.52 61.40 705,390 +1.00(+1.66%)
May 07, 2015 56.88 62.78 56.57 60.40 1,118,723 +3.84(+6.79%)
May 06, 2015 56.14 57.79 55.46 56.56 534,480 +1.05(+1.89%)
May 05, 2015 55.91 56.47 54.52 55.51 586,338 -0.83(-1.47%)
May 04, 2015 54.85 57.48 54.85 56.34 636,833 +1.94(+3.57%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here