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

Adhera Therapeutics Inc (OP: ATRX )

0.0041 UNCHANGED
Last Price Updated: 1:51 PM EDT, Jun 5, 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 (%)
Nov 29, 2019 0.0500 0.0500 0.0500 27 +0.00(+0.00%)
Nov 27, 2019 0.0500 0.0500 0.0500 0.0500 2,500 +0.01(+25.00%)
Nov 26, 2019 0.0700 0.0700 0.0400 0.0400 99,430 -0.03(-42.86%)
Nov 25, 2019 0.0500 0.0700 0.0500 0.0700 41,063 +0.03(+70.73%)
Nov 22, 2019 0.0410 0.0410 0.0410 0.0410 300 -0.01(-18.81%)
Nov 21, 2019 0.0399 0.0505 0.0399 0.0505 2,752 +0.00(+1.00%)
Nov 20, 2019 0.0490 0.0640 0.0490 0.0500 29,025 +0.00(+2.04%)
Nov 19, 2019 0.0440 0.0490 0.0390 0.0490 44,201 +0.00(+2.08%)
Nov 18, 2019 0.0480 0.0480 0.0480 6 +0.00(+0.00%)
Nov 15, 2019 0.0440 0.0500 0.0365 0.0480 69,000 -0.00(-4.00%)
Nov 14, 2019 0.0550 0.0550 0.0455 0.0500 62,189 -0.02(-28.57%)
Nov 13, 2019 0.0760 0.0845 0.0460 0.0700 100,493 +0.00(+0.00%)
Nov 12, 2019 0.0700 0.0700 0.0700 0.0700 19,000 -0.02(-22.22%)
Nov 11, 2019 0.0900 0.0900 0.0900 0.0900 213 +0.02(+23.29%)
Nov 08, 2019 0.0650 0.0730 0.0650 0.0730 6,200 -0.02(-18.89%)
Nov 07, 2019 0.0925 0.0925 0.0800 0.0900 14,604 +0.01(+12.50%)
Nov 06, 2019 0.0800 0.0800 0.0800 0.0800 563 -0.01(-5.88%)
Nov 05, 2019 0.0850 0.0850 0.0850 0.0850 380 -0.00(-5.56%)
Nov 04, 2019 0.0900 0.0900 0.0900 119 +0.00(+0.00%)
Nov 01, 2019 0.0900 0.0900 0.0900 58 +0.00(+0.00%)
Oct 31, 2019 0.0900 0.0900 0.0855 0.0900 10,726 +0.01(+11.11%)
Oct 30, 2019 0.1000 0.1000 0.0810 0.0810 237 -0.01(-10.00%)
Oct 29, 2019 0.0900 0.0900 0.0900 0.0900 105 +0.00(+0.00%)
Oct 28, 2019 0.0900 0.0900 0.0900 6 +0.00(+0.00%)
Oct 25, 2019 0.0900 0.0900 0.0900 55 +0.00(+0.00%)
Oct 24, 2019 0.0900 0.0900 0.0900 0.0900 1,055 +0.00(+0.00%)
Oct 23, 2019 0.0900 0.0900 0.0800 0.0900 20,378 +0.00(+0.00%)
Oct 22, 2019 0.0975 0.0975 0.0900 0.0900 1,518 -0.01(-5.26%)
Oct 21, 2019 0.0950 0.0950 0.0950 27 +0.00(+0.00%)
Oct 18, 2019 0.0975 0.0975 0.0950 0.0950 2,000 +0.00(+0.00%)
Oct 16, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 15, 2019 0.0900 0.0900 0.0900 0.0900 205 -0.00(-2.70%)
Oct 14, 2019 0.0900 0.0925 0.0900 0.0925 521 -0.00(-2.63%)
Oct 11, 2019 0.0950 0.0950 0.0950 0.0950 200 -0.01(-5.00%)
Oct 10, 2019 0.1000 0.1000 0.1000 0.1000 977 +0.01(+5.26%)
Oct 09, 2019 0.0950 0.0950 0.0950 0.0950 102 +0.00(+0.00%)
Oct 08, 2019 0.0950 0.0950 0.0950 17 +0.00(+0.00%)
Oct 07, 2019 0.0950 0.0950 0.0950 0.0950 1,491 +0.00(+0.00%)
Oct 03, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 02, 2019 0.0950 0.0950 0.0950 0.0950 149 -0.01(-9.52%)
Oct 01, 2019 0.1050 0.1050 0.1050 3 +0.00(+0.00%)
Sep 30, 2019 0.0850 0.1050 0.0850 0.1050 45,703 +0.02(+23.53%)
Sep 27, 2019 0.0950 0.0950 0.0850 0.0850 5,600 -0.00(-5.56%)
Sep 26, 2019 0.1100 0.1100 0.0900 0.0900 291,935 -0.01(-5.26%)
Sep 25, 2019 0.0900 0.0950 0.0900 0.0950 12,000 +0.01(+18.75%)
Sep 24, 2019 0.0800 0.0800 0.0800 0.0800 23,002 +0.01(+14.29%)
Sep 23, 2019 0.0700 0.0700 0.0700 39 +0.00(+0.00%)
Sep 20, 2019 0.0750 0.0750 0.0700 0.0700 20,600 -0.00(-6.67%)
Sep 19, 2019 0.0750 0.0750 0.0750 0.0750 1,450 -0.01(-6.25%)
Sep 18, 2019 0.0800 0.0800 0.0800 0.0800 5,001 +0.01(+6.67%)
Sep 17, 2019 0.0750 0.0750 0.0750 0.0750 32,675 -0.01(-6.25%)
Sep 16, 2019 0.0800 0.0800 0.0800 0.0800 40,001 +0.00(+0.00%)
Sep 13, 2019 0.0900 0.0900 0.0800 0.0800 27,000 -0.00(-1.23%)
Sep 12, 2019 0.0850 0.0900 0.0775 0.0810 104,580 -0.00(-4.71%)
Sep 11, 2019 0.1050 0.1100 0.0850 0.0850 72,031 -0.02(-22.73%)
Sep 10, 2019 0.1150 0.1200 0.1080 0.1100 57,965 -0.01(-8.33%)
Sep 09, 2019 0.1200 0.1200 0.1200 7 +0.00(+0.00%)
Sep 06, 2019 0.1200 0.1200 0.1200 0.1200 35,000 +0.00(+0.00%)
Sep 05, 2019 0.1300 0.1300 0.1200 0.1200 10,488 +0.00(+0.00%)
Sep 04, 2019 0.1300 0.1300 0.1200 0.1200 14,831 -0.02(-11.11%)
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.