Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adhera Therapeutics Inc (OP: ATRX )

0.0039 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 30, 2024 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 (%)
Oct 30, 2020 0.0785 0.0785 0.0785 0.0785 300 +0.01(+12.14%)
Oct 29, 2020 0.0600 0.0750 0.0600 0.0700 1,824 +0.00(+0.00%)
Oct 28, 2020 0.0700 0.0700 0.0700 0.0700 315 +0.00(+0.00%)
Oct 27, 2020 0.0700 0.0700 0.0700 87 +0.00(+0.00%)
Oct 26, 2020 0.0700 0.0980 0.0650 0.0700 27,663 +0.00(+0.00%)
Oct 23, 2020 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-7.89%)
Oct 22, 2020 0.0651 0.0800 0.0541 0.0760 55,578 -0.00(-5.00%)
Oct 21, 2020 0.0820 0.0820 0.0725 0.0800 28,001 -0.00(-2.44%)
Oct 20, 2020 0.0651 0.0980 0.0651 0.0820 2,678 -0.00(-0.73%)
Oct 19, 2020 0.0650 0.0950 0.0620 0.0826 363,622 +0.02(+27.08%)
Oct 16, 2020 0.0550 0.0650 0.0500 0.0650 185,100 +0.02(+44.44%)
Oct 15, 2020 0.0450 0.0450 0.0450 0.0450 100 -0.01(-18.18%)
Oct 13, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 12, 2020 0.0495 0.0550 0.0450 0.0550 48,609 +0.00(+0.00%)
Oct 09, 2020 0.0550 0.0550 0.0550 0.0550 1,000 +0.01(+11.11%)
Oct 08, 2020 0.0495 0.0500 0.0495 0.0495 5,643 +0.01(+12.50%)
Oct 07, 2020 0.0440 0.0440 0.0440 0.0440 475 -0.01(-11.11%)
Oct 06, 2020 0.0495 0.0495 0.0495 0.0495 462 -0.00(-1.00%)
Oct 05, 2020 0.0480 0.0500 0.0470 0.0500 2,129 +0.00(+10.62%)
Oct 02, 2020 0.0480 0.0480 0.0452 0.0452 4,300 -0.00(-2.80%)
Oct 01, 2020 0.0460 0.0465 0.0460 0.0465 50,008 +0.00(+0.00%)
Sep 30, 2020 0.0465 0.0465 0.0465 6 +0.00(+0.00%)
Sep 29, 2020 0.0465 0.0479 0.0430 0.0465 27,735 +0.00(+8.14%)
Sep 28, 2020 0.0500 0.0500 0.0430 0.0430 120,043 -0.02(-27.12%)
Sep 25, 2020 0.0500 0.0590 0.0500 0.0590 12,700 +0.00(+0.00%)
Sep 24, 2020 0.0590 0.0590 0.0531 0.0590 28,092 +0.01(+18.00%)
Sep 23, 2020 0.0500 0.0500 0.0500 0.0500 201 -0.02(-26.47%)
Sep 22, 2020 0.0680 0.0680 0.0680 2 +0.00(+0.00%)
Sep 21, 2020 0.0680 0.0700 0.0680 0.0680 1,208 +0.00(+0.00%)
Sep 18, 2020 0.0680 0.0680 0.0440 0.0680 7,300 +0.02(+39.06%)
Sep 17, 2020 0.0489 0.0489 0.0489 2 +0.00(+0.00%)
Sep 16, 2020 0.0489 0.0489 0.0465 0.0489 13,803 +0.01(+16.43%)
Sep 15, 2020 0.0420 0.0420 0.0420 0.0420 200 +0.00(+0.00%)
Sep 14, 2020 0.0500 0.0500 0.0420 0.0420 33,393 -0.01(-12.86%)
Sep 11, 2020 0.0482 0.0482 0.0482 2 +0.00(+0.00%)
Sep 10, 2020 0.0482 0.0482 0.0482 0.0482 1,026 +0.00(+3.88%)
Sep 09, 2020 0.0492 0.0492 0.0464 0.0464 267 -0.01(-10.60%)
Sep 08, 2020 0.0519 0.0519 0.0519 0.0519 830 +0.01(+12.10%)
Sep 04, 2020 0.0463 0.0463 0.0463 0.0463 11,500 -0.01(-22.83%)
Sep 03, 2020 0.0532 0.0600 0.0488 0.0600 4,254 +0.00(+0.00%)
Sep 02, 2020 0.0600 0.0600 0.0460 0.0600 31,450 +0.02(+42.86%)
Sep 01, 2020 0.0800 0.0800 0.0420 0.0420 230,966 -0.02(-35.38%)
Aug 31, 2020 0.0785 0.0785 0.0650 0.0650 4,497 -0.01(-14.47%)
Aug 28, 2020 0.0760 0.0760 0.0760 20 +0.00(+0.00%)
Aug 27, 2020 0.0760 0.0760 0.0760 73 +0.00(+0.00%)
Aug 26, 2020 0.0760 0.0760 0.0760 27 +0.00(+0.00%)
Aug 25, 2020 0.0760 0.0920 0.0760 0.0760 12,128 -0.00(-2.56%)
Aug 24, 2020 0.0949 0.0950 0.0595 0.0780 97,800 -0.02(-17.02%)
Aug 21, 2020 0.0850 0.0940 0.0750 0.0940 14,600 +0.01(+13.25%)
Aug 20, 2020 0.0830 0.0830 0.0830 0.0830 503 +0.02(+36.07%)
Aug 19, 2020 0.0610 0.0610 0.0610 0.0610 202 -0.01(-18.67%)
Aug 18, 2020 0.0655 0.0790 0.0655 0.0750 4,275 -0.02(-23.47%)
Aug 17, 2020 0.1000 0.1000 0.0800 0.0980 6,556 +0.00(+1.03%)
Aug 14, 2020 0.1000 0.1000 0.0900 0.0970 16,000 -0.00(-3.00%)
Aug 13, 2020 0.1250 0.1250 0.1000 0.1000 10,003 -0.02(-20.00%)
Aug 12, 2020 0.1080 0.1250 0.0700 0.1250 47,281 +0.02(+23.76%)
Aug 11, 2020 0.0700 0.1010 0.0700 0.1010 12,451 +0.01(+16.76%)
Aug 10, 2020 0.0700 0.1030 0.0700 0.0865 1,500 -0.00(-1.14%)
Aug 07, 2020 0.1100 0.1100 0.0875 0.0875 800 -0.01(-12.50%)
Aug 06, 2020 0.0840 0.1100 0.0840 0.1000 19,051 +0.01(+14.68%)
Aug 05, 2020 0.0764 0.0872 0.0764 0.0872 3,786 +0.01(+14.14%)
Aug 04, 2020 0.0764 0.0764 0.0764 0.0764 608 +0.00(+2.55%)
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.