Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adhera Therapeutics Inc (OP: ATRX )

0.0042 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 10, 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, 2018 0.3000 0.3100 0.2600 0.2800 28,300 +0.02(+7.28%)
Dec 28, 2018 0.2600 0.2650 0.2600 0.2610 21,900 +0.00(+0.38%)
Dec 27, 2018 0.2500 0.2700 0.2500 0.2600 20,674 -0.01(-1.89%)
Dec 26, 2018 0.2800 0.2900 0.2650 0.2650 19,510 -0.02(-7.02%)
Dec 24, 2018 0.2900 0.2900 0.2850 0.2850 29,600 -0.01(-3.39%)
Dec 21, 2018 0.3000 0.3000 0.2950 0.2950 14,400 +0.00(+0.00%)
Dec 20, 2018 0.3025 0.3025 0.2950 0.2950 13,140 -0.02(-4.84%)
Dec 19, 2018 0.3290 0.3290 0.3100 0.3100 16,858 +0.00(+0.00%)
Dec 18, 2018 0.3100 0.3200 0.3100 0.3100 24,629 -0.01(-3.88%)
Dec 17, 2018 0.3100 0.3375 0.3100 0.3225 6,762 +0.01(+4.03%)
Dec 14, 2018 0.3100 0.3400 0.3100 0.3100 22,500 +0.00(+0.00%)
Dec 13, 2018 0.3450 0.3450 0.3100 0.3100 25,411 +0.02(+6.90%)
Dec 12, 2018 0.3090 0.3400 0.2878 0.2900 38,901 -0.02(-6.45%)
Dec 11, 2018 0.3150 0.3350 0.3100 0.3100 22,786 +0.00(+1.61%)
Dec 10, 2018 0.3050 0.3150 0.3000 0.3051 21,534 +0.01(+1.70%)
Dec 07, 2018 0.3200 0.3200 0.3000 0.3000 13,500 -0.04(-11.76%)
Dec 06, 2018 0.3250 0.3400 0.3200 0.3400 4,291 +0.01(+3.03%)
Dec 04, 2018 0.3300 0.3300 0.3300 0.3300 5,500 +0.00(+0.00%)
Dec 03, 2018 0.3575 0.3575 0.3300 0.3300 5,209 -0.03(-8.33%)
Nov 30, 2018 0.3401 0.3750 0.3400 0.3600 15,400 +0.03(+9.09%)
Nov 29, 2018 0.3350 0.3350 0.3300 0.3300 5,336 -0.01(-1.49%)
Nov 28, 2018 0.3400 0.3400 0.3350 0.3350 5,219 -0.01(-1.47%)
Nov 27, 2018 0.3740 0.3740 0.3400 0.3400 8,504 -0.02(-6.21%)
Nov 26, 2018 0.3500 0.3625 0.3500 0.3625 16,353 +0.01(+2.11%)
Nov 23, 2018 0.3500 0.3550 0.3400 0.3550 16,100 +0.02(+5.97%)
Nov 21, 2018 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Nov 20, 2018 0.3500 0.3700 0.3350 0.3350 5,184 +0.00(+0.00%)
Nov 19, 2018 0.3400 0.3400 0.3000 0.3350 5,937 -0.01(-4.29%)
Nov 16, 2018 0.3800 0.3800 0.3200 0.3500 1,900 -0.03(-7.89%)
Nov 15, 2018 0.3400 0.3800 0.3400 0.3800 2,580 +0.04(+11.76%)
Nov 14, 2018 0.3400 0.3400 0.3400 0.3400 9,207 -0.01(-2.86%)
Nov 13, 2018 0.3950 0.3950 0.3500 0.3500 11,759 +0.00(+0.00%)
Nov 12, 2018 0.3500 0.3500 0.3500 0.3500 131 +0.00(+0.00%)
Nov 09, 2018 0.3810 0.3810 0.3500 0.3500 5,900 -0.02(-5.41%)
Nov 08, 2018 0.3700 0.3820 0.3700 0.3700 3,142 -0.02(-3.90%)
Nov 07, 2018 0.3550 0.3850 0.3550 0.3850 7,500 +0.01(+2.67%)
Nov 06, 2018 0.3810 0.3810 0.3750 0.3750 7,534 -0.02(-6.02%)
Nov 05, 2018 0.4000 0.4000 0.3990 0.3990 2,524 -0.01(-2.21%)
Nov 02, 2018 0.3900 0.4080 0.3900 0.4080 5,100 +0.02(+4.62%)
Nov 01, 2018 0.3800 0.4200 0.3800 0.3900 635 -0.02(-4.88%)
Oct 31, 2018 0.3720 0.4100 0.3700 0.4100 7,102 +0.05(+13.57%)
Oct 30, 2018 0.4200 0.4450 0.3000 0.3610 76,674 -0.07(-16.05%)
Oct 29, 2018 0.4500 0.4700 0.4300 0.4300 2,940 -0.02(-4.44%)
Oct 26, 2018 0.4500 0.4500 0.4500 0.4500 1,200 +0.00(+0.00%)
Oct 25, 2018 0.4300 0.4500 0.4300 0.4500 2,739 +0.02(+4.65%)
Oct 24, 2018 0.4499 0.4500 0.4300 0.4300 17,532 -0.02(-4.44%)
Oct 23, 2018 0.4900 0.4900 0.4350 0.4500 12,634 -0.04(-8.16%)
Oct 22, 2018 0.4750 0.4900 0.4350 0.4900 6,630 +0.02(+4.70%)
Oct 19, 2018 0.4899 0.4899 0.4350 0.4680 12,700 -0.01(-1.14%)
Oct 18, 2018 0.5000 0.5000 0.4414 0.4734 5,101 +0.02(+5.20%)
Oct 17, 2018 0.4999 0.5000 0.4400 0.4500 25,773 -0.01(-2.20%)
Oct 16, 2018 0.4500 0.5450 0.4150 0.4601 12,902 +0.05(+12.88%)
Oct 15, 2018 0.4076 0.4076 0.3800 0.4076 10,132 -0.00(-0.59%)
Oct 12, 2018 0.4500 0.4500 0.3500 0.4100 83,700 -0.09(-18.00%)
Oct 11, 2018 0.3500 0.5450 0.3500 0.5000 3,676 +0.02(+4.17%)
Oct 10, 2018 0.4299 0.5250 0.4299 0.4800 16,264 +0.05(+11.65%)
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.