Skip to main content

Adhera Therapeutics Inc (OP: ATRX )

0.0011 -0.0032 (-74.42%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Jun 26, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jun 25, 2019 0.1550 0.1550 0.1550 0.1550 2,511 -0.02(-13.89%)
Jun 24, 2019 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Jun 21, 2019 0.1800 0.1800 0.1800 2 +0.00(+0.00%)
Jun 20, 2019 0.1500 0.1800 0.1500 0.1800 601 +0.00(+0.00%)
Jun 19, 2019 0.1800 0.1800 0.1800 0.1800 2,124 -0.02(-10.00%)
Jun 18, 2019 0.1900 0.2000 0.1900 0.2000 13,000 +0.00(+0.00%)
Jun 17, 2019 0.2000 0.2000 0.1900 0.2000 9,528 +0.02(+11.11%)
Jun 14, 2019 0.1900 0.2000 0.1800 0.1800 17,000 -0.01(-5.26%)
Jun 13, 2019 0.1900 0.1900 0.1900 0.1900 433 -0.01(-5.00%)
Jun 12, 2019 0.2000 0.2000 0.2000 20 +0.00(+0.00%)
Jun 11, 2019 0.2000 0.2000 0.2000 0.2000 5,557 +0.00(+0.00%)
Jun 10, 2019 0.2000 0.2000 0.2000 67 +0.00(+0.00%)
Jun 06, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 05, 2019 0.2000 0.2000 0.2000 0.2000 998 -0.02(-9.09%)
Jun 04, 2019 0.2200 0.2200 0.2200 0.2200 501 +0.02(+10.00%)
Jun 03, 2019 0.2000 0.2000 0.2000 5 +0.00(+0.00%)
May 31, 2019 0.2000 0.2000 0.2000 0.2000 1,200 -0.03(-13.04%)
May 30, 2019 0.1500 0.2300 0.1500 0.2300 20,031 -0.03(-11.54%)
May 29, 2019 0.2600 0.2600 0.2600 0.2600 500 +0.04(+18.18%)
May 28, 2019 0.2200 0.2200 0.2200 0.2200 399 -0.03(-11.65%)
May 24, 2019 0.2400 0.2500 0.2400 0.2490 29,100 +0.00(+1.63%)
May 23, 2019 0.2450 0.2450 0.2438 0.2450 3,350 +0.02(+11.36%)
May 22, 2019 0.2200 0.2200 0.2200 0.2200 409 -0.02(-8.33%)
May 21, 2019 0.2400 0.2400 0.2400 0.2400 185 +0.02(+9.09%)
May 20, 2019 0.2200 0.2200 0.2200 0.2200 137 -0.03(-12.00%)
May 17, 2019 0.2300 0.3400 0.2300 0.2500 32,400 +0.01(+4.17%)
May 16, 2019 0.2510 0.2600 0.2400 0.2400 20,207 -0.01(-4.38%)
May 15, 2019 0.2510 0.2510 0.2510 0.2510 681 +0.00(+0.00%)
May 14, 2019 0.2510 0.2510 0.2510 0.2510 2,183 -0.01(-3.46%)
May 13, 2019 0.2500 0.2600 0.2500 0.2600 7,926 -0.01(-3.70%)
May 10, 2019 0.2700 0.2700 0.2700 50 +0.00(+0.00%)
May 09, 2019 0.2700 0.2700 0.2700 0.2700 109 +0.00(+0.00%)
May 08, 2019 0.2600 0.2700 0.2500 0.2700 32,972 +0.01(+3.85%)
May 07, 2019 0.2600 0.2600 0.2600 0.2600 16,022 -0.02(-7.14%)
May 06, 2019 0.2600 0.2800 0.2600 0.2800 302 +0.00(+0.00%)
May 03, 2019 0.2800 0.2800 0.2800 0.2800 1,100 +0.00(+0.00%)
May 02, 2019 0.2800 0.2800 0.2800 0.2800 21,114 +0.02(+7.69%)
May 01, 2019 0.3000 0.3000 0.2600 0.2600 23,493 -0.04(-13.33%)
Apr 30, 2019 0.3470 0.3470 0.3000 0.3000 14,506 -0.04(-11.76%)
Apr 29, 2019 0.3600 0.3600 0.3400 0.3400 13,600 -0.01(-2.86%)
Apr 26, 2019 0.3800 0.3800 0.3500 0.3500 12,100 -0.01(-2.78%)
Apr 25, 2019 0.3600 0.3600 0.3600 0.3600 200 +0.00(+0.00%)
Apr 24, 2019 0.3600 0.3600 0.3600 0.3600 628 +0.00(+0.00%)
Apr 23, 2019 0.3600 0.3600 0.3600 0.3600 328 +0.00(+0.00%)
Apr 22, 2019 0.3600 0.3600 0.3600 12 +0.00(+0.00%)
Apr 18, 2019 0.3600 0.3600 0.3600 3 +0.00(+0.00%)
Apr 17, 2019 0.3600 0.3600 0.3600 3 +0.00(+0.00%)
Apr 12, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Apr 11, 2019 0.3600 0.3700 0.3600 0.3700 1,353 +0.00(+0.00%)
Apr 10, 2019 0.3700 0.3700 0.3700 0.3700 1,633 +0.00(+0.00%)
Apr 09, 2019 0.3700 0.3700 0.3700 0.3700 158 +0.00(+0.00%)
Apr 08, 2019 0.3700 0.3700 0.3700 7 +0.00(+0.00%)
Apr 05, 2019 0.3700 0.3700 0.3700 86 +0.00(+0.00%)
Apr 04, 2019 0.3700 0.3700 0.3700 29 +0.00(+0.00%)
Apr 03, 2019 0.3700 0.3700 0.3700 7 +0.00(+0.00%)
Apr 02, 2019 0.3700 0.3700 0.3700 0.3700 2,514 -0.02(-5.13%)
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.