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

Adhera Therapeutics Inc (OP: ATRX )

0.0060 -0.0021 (-25.93%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 0.0160 0.0190 0.0160 0.0175 76,287 +0.00(+12.90%)
Jan 29, 2024 0.0155 53 +0.00(+3.33%)
Jan 26, 2024 0.0180 0.0180 0.0150 0.0150 364,652 -0.00(-6.25%)
Jan 25, 2024 0.0215 0.0220 0.0160 0.0160 153,095 -0.01(-36.00%)
Jan 24, 2024 0.0250 0.0250 0.0250 0.0250 100 +0.00(+0.00%)
Jan 23, 2024 0.0188 0.0250 0.0188 0.0250 5,235 +0.00(+6.38%)
Jan 22, 2024 0.0250 0.0250 0.0235 0.0235 99,535 -0.00(-6.00%)
Jan 19, 2024 0.0220 0.0250 0.0220 0.0250 50,000 +0.00(+13.64%)
Jan 18, 2024 0.0220 0.0220 0.0220 0.0220 5,005 +0.00(+15.79%)
Jan 17, 2024 0.0200 0.0230 0.0190 0.0190 11,388 +0.00(+0.00%)
Jan 16, 2024 0.0186 0.0230 0.0186 0.0190 46,314 +0.00(+2.15%)
Jan 12, 2024 0.0200 0.0200 0.0186 0.0186 11,012 +0.00(+16.25%)
Jan 11, 2024 0.0173 0.0178 0.0150 0.0160 31,000 -0.00(-17.95%)
Jan 09, 2024 0.0195 146 +0.00(+2.63%)
Jan 08, 2024 0.0178 0.0190 0.0140 0.0190 215,058 +0.00(+17.28%)
Jan 05, 2024 0.0240 0.0240 0.0140 0.0162 382,000 -0.00(-8.99%)
Jan 04, 2024 0.0244 0.0244 0.0178 0.0178 142,726 -0.00(-1.11%)
Jan 03, 2024 0.0300 0.0300 0.0180 0.0180 535,284 -0.01(-30.77%)
Jan 02, 2024 0.0300 0.0300 0.0260 0.0260 3,194 -0.00(-13.33%)
Dec 29, 2023 0.0250 0.0430 0.0201 0.0300 77,991 +0.00(+20.00%)
Dec 28, 2023 0.0216 0.0258 0.0216 0.0250 17,154 +0.00(+15.74%)
Dec 27, 2023 0.0300 0.0300 0.0216 0.0216 26,635 -0.00(-8.86%)
Dec 26, 2023 0.0300 0.0300 0.0237 0.0237 25,877 -0.01(-21.00%)
Dec 22, 2023 0.0350 0.0350 0.0210 0.0300 94,570 -0.00(-9.37%)
Dec 21, 2023 0.0367 0.0380 0.0282 0.0331 52,873 -0.00(-10.05%)
Dec 20, 2023 0.0244 0.0368 0.0244 0.0368 18,246 +0.01(+59.31%)
Dec 19, 2023 0.0285 0.0360 0.0231 0.0231 320,580 -0.00(-11.15%)
Dec 18, 2023 0.0260 0.0260 0.0216 0.0260 46,117 +0.00(+0.00%)
Dec 15, 2023 0.0257 0.0260 0.0235 0.0260 81,515 +0.01(+31.98%)
Dec 14, 2023 0.0126 0.0270 0.0126 0.0197 191,818 +0.00(+1.03%)
Dec 13, 2023 0.0143 0.0195 0.0143 0.0195 79,005 +0.00(+2.63%)
Dec 12, 2023 0.0166 0.0190 0.0166 0.0190 33,791 +0.00(+35.71%)
Dec 11, 2023 0.0135 0.0181 0.0135 0.0140 260,488 -0.00(-12.50%)
Dec 08, 2023 0.0224 0.0224 0.0145 0.0160 85,639 +0.00(+0.00%)
Dec 07, 2023 0.0170 0.0170 0.0148 0.0160 274,105 -0.00(-1.84%)
Dec 06, 2023 0.0177 0.0180 0.0160 0.0163 171,901 -0.00(-16.41%)
Dec 05, 2023 0.0245 0.0268 0.0195 0.0195 317,354 -0.01(-21.37%)
Dec 04, 2023 0.0199 0.0297 0.0170 0.0248 459,273 +0.01(+33.33%)
Dec 01, 2023 0.0160 0.0186 0.0155 0.0186 168,039 +0.00(+22.37%)
Nov 30, 2023 0.0140 0.0475 0.0123 0.0152 6,140,344 +0.00(+26.67%)
Nov 29, 2023 0.0120 0.0120 0.0120 0.0120 50,190 +0.00(+0.00%)
Nov 28, 2023 0.0120 0.0120 0.0120 0.0120 70,012 +0.00(+20.00%)
Nov 27, 2023 0.0101 0.0145 0.0095 0.0100 243,315 -0.00(-31.03%)
Nov 21, 2023 0.0145 1 -0.00(-9.37%)
Nov 20, 2023 0.0150 0.0170 0.0121 0.0160 337,270 -0.00(-11.11%)
Nov 17, 2023 0.0153 0.0180 0.0135 0.0180 216,225 +0.00(+20.00%)
Nov 16, 2023 0.0120 0.0150 0.0100 0.0150 616,452 +0.00(+36.36%)
Nov 15, 2023 0.0100 0.0170 0.0100 0.0110 907,869 -0.01(-35.29%)
Nov 13, 2023 0.0170 1 +0.00(+13.33%)
Nov 10, 2023 0.0150 0.0150 0.0150 0.0150 7,026 +0.00(+7.14%)
Nov 08, 2023 0.0140 1 +0.00(+0.00%)
Nov 07, 2023 0.0100 0.0140 0.0075 0.0140 200,425 +0.00(+40.00%)
Nov 06, 2023 0.0100 0.0107 0.0100 0.0100 190,001 +0.00(+0.00%)
Nov 03, 2023 0.0100 0.0100 0.0100 0.0100 5,884 +0.00(+0.00%)
Nov 02, 2023 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+0.00%)
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.