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 (%)
Dec 31, 2020 0.0415 0.0415 0.0415 4,604 -0.01(-18.31%)
Dec 30, 2020 0.0415 0.0508 0.0415 0.0508 4,604 +0.01(+22.41%)
Dec 29, 2020 0.0402 0.0500 0.0402 0.0415 22,608 -0.01(-23.15%)
Dec 28, 2020 0.0500 0.0540 0.0500 0.0540 75,599 +0.01(+14.89%)
Dec 24, 2020 0.0340 0.0470 0.0340 0.0470 4,100 -0.01(-21.54%)
Dec 23, 2020 0.0286 0.0620 0.0150 0.0599 182,202 +0.01(+11.96%)
Dec 22, 2020 0.0500 0.0550 0.0400 0.0535 129,917 +0.00(+9.18%)
Dec 21, 2020 0.0490 0.0500 0.0490 0.0490 216 -0.01(-18.33%)
Dec 18, 2020 0.0450 0.0600 0.0450 0.0600 40,100 +0.01(+20.00%)
Dec 17, 2020 0.0500 0.0600 0.0500 0.0500 23,812 +0.00(+0.00%)
Dec 16, 2020 0.0500 0.0600 0.0500 0.0500 2,295 +0.00(+0.00%)
Dec 15, 2020 0.0501 0.0600 0.0500 0.0500 4,194 -0.01(-16.67%)
Dec 14, 2020 0.0500 0.0600 0.0500 0.0600 1,206 -0.00(-6.25%)
Dec 11, 2020 0.0640 0.0640 0.0640 0.0640 2,000 +0.00(+0.00%)
Dec 10, 2020 0.0640 0.0640 0.0640 35 +0.00(+0.00%)
Dec 09, 2020 0.0640 0.0640 0.0640 0.0640 2,361 -0.00(-6.57%)
Dec 08, 2020 0.0685 0.0685 0.0685 0.0685 1,005 +0.01(+22.76%)
Dec 07, 2020 0.0558 0.0558 0.0558 15 +0.00(+0.00%)
Dec 04, 2020 0.0500 0.0790 0.0500 0.0558 10,100 -0.01(-20.63%)
Dec 03, 2020 0.0500 0.0703 0.0500 0.0703 3,290 +0.01(+8.99%)
Dec 02, 2020 0.0587 0.0645 0.0587 0.0645 2,376 +0.00(+0.00%)
Dec 01, 2020 0.0645 0.0645 0.0645 0.0645 707 -0.01(-18.35%)
Nov 30, 2020 0.0482 0.0790 0.0482 0.0790 9,775 -0.00(-1.25%)
Nov 27, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+1.27%)
Nov 25, 2020 0.0635 0.0790 0.0480 0.0790 10,600 +0.01(+12.86%)
Nov 24, 2020 0.0450 0.0700 0.0450 0.0700 38,123 -0.00(-2.78%)
Nov 23, 2020 0.0480 0.0720 0.0455 0.0720 186,303 +0.01(+24.14%)
Nov 20, 2020 0.0580 0.0580 0.0580 0.0580 5,000 -0.00(-3.49%)
Nov 19, 2020 0.0580 0.0601 0.0580 0.0601 630 +0.00(+0.17%)
Nov 18, 2020 0.0600 0.0600 0.0600 51 +0.00(+0.00%)
Nov 17, 2020 0.0600 0.0600 0.0600 29 +0.00(+0.00%)
Nov 16, 2020 0.0580 0.0600 0.0580 0.0600 21,008 +0.00(+9.09%)
Nov 13, 2020 0.0570 0.0570 0.0540 0.0550 4,000 -0.01(-11.29%)
Nov 12, 2020 0.0620 0.0620 0.0620 1 +0.00(+0.00%)
Nov 11, 2020 0.0720 0.0720 0.0620 0.0620 8,457 +0.00(+0.00%)
Nov 10, 2020 0.0720 0.0720 0.0620 0.0620 2,073 +0.01(+14.60%)
Nov 09, 2020 0.0721 0.0800 0.0541 0.0541 18,191 -0.01(-9.83%)
Nov 06, 2020 0.0541 0.0600 0.0541 0.0600 33,000 -0.01(-16.67%)
Nov 05, 2020 0.0540 0.0720 0.0540 0.0720 1,800 +0.01(+14.29%)
Nov 04, 2020 0.0630 0.0630 0.0630 0.0630 9,001 +0.00(+2.44%)
Nov 03, 2020 0.0615 0.0615 0.0540 0.0615 1,542 -0.02(-22.15%)
Nov 02, 2020 0.0695 0.0790 0.0600 0.0790 1,549 +0.00(+0.64%)
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%)
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.