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

Adhera Therapeutics Inc (OP: ATRX )

0.0042 -0.0003 (-6.67%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 28, 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 (%)
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%)
Apr 01, 2019 0.4000 0.4000 0.3900 0.3900 5,032 -0.01(-2.50%)
Mar 29, 2019 0.4000 0.4000 0.4000 7 +0.00(+0.00%)
Mar 28, 2019 0.4250 0.4250 0.4000 0.4000 23,430 -0.02(-4.76%)
Mar 27, 2019 0.4001 0.4200 0.4001 0.4200 9,669 -0.02(-4.55%)
Mar 26, 2019 0.5500 0.5500 0.4100 0.4400 12,477 -0.03(-7.37%)
Mar 25, 2019 0.4100 0.4750 0.4100 0.4750 3,828 +0.07(+18.75%)
Mar 22, 2019 0.4000 0.4000 0.4000 5 +0.00(+0.00%)
Mar 21, 2019 0.4000 0.4000 0.4000 4 +0.00(+0.00%)
Mar 20, 2019 0.4050 0.5000 0.3800 0.4000 23,889 +0.00(+0.00%)
Mar 19, 2019 0.3900 0.4000 0.3900 0.4000 26,693 +0.02(+6.52%)
Mar 18, 2019 0.3610 0.3755 0.3610 0.3755 3,954 +0.03(+7.29%)
Mar 15, 2019 0.3500 0.3500 0.3500 0.3500 400 -0.01(-2.78%)
Mar 13, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 12, 2019 0.3600 0.3600 0.3600 30 +0.00(+0.00%)
Mar 08, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 07, 2019 0.3600 0.3600 0.3600 0.3600 2,533 +0.00(+0.00%)
Mar 06, 2019 0.3600 0.3600 0.3600 0.3600 522 +0.00(+0.00%)
Mar 05, 2019 0.3600 0.3600 0.3600 7 +0.00(+0.00%)
Mar 04, 2019 0.3600 0.3900 0.2900 0.3600 9,983 -0.03(-7.69%)
Mar 01, 2019 0.3600 0.3900 0.3600 0.3900 1,500 +0.03(+8.33%)
Feb 28, 2019 0.3600 0.3600 0.3600 9 +0.00(+0.00%)
Feb 27, 2019 0.3600 0.3600 0.3600 0.3600 602 +0.00(+0.00%)
Feb 26, 2019 0.3600 0.3600 0.3600 1 +0.00(+0.00%)
Feb 25, 2019 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Feb 22, 2019 0.3600 0.3600 0.3600 60 +0.00(+0.00%)
Feb 21, 2019 0.3900 0.3900 0.3600 0.3600 2,619 -0.03(-7.69%)
Feb 20, 2019 0.3900 0.3900 0.3900 0.3900 578 +0.04(+11.43%)
Feb 19, 2019 0.3500 0.3500 0.3500 2 +0.00(+0.00%)
Feb 15, 2019 0.3500 0.3500 0.3500 39 +0.00(+0.00%)
Feb 14, 2019 0.3500 0.3900 0.3500 0.3500 1,157 -0.05(-12.50%)
Feb 13, 2019 0.4000 0.4000 0.4000 0.4000 2,665 +0.00(+0.00%)
Feb 12, 2019 0.3800 0.4000 0.3550 0.4000 11,715 +0.06(+17.65%)
Feb 11, 2019 0.3400 0.3400 0.3400 17 +0.00(+0.00%)
Feb 08, 2019 0.3400 0.3400 0.3400 1 +0.00(+0.00%)
Feb 07, 2019 0.3800 0.3800 0.3400 0.3400 25,641 -0.04(-10.53%)
Feb 06, 2019 0.3800 0.4000 0.3800 0.3800 5,205 +0.01(+1.33%)
Feb 05, 2019 0.3750 0.3750 0.3750 0.3750 101 +0.00(+0.00%)
Feb 04, 2019 0.3750 0.3750 0.3750 4 +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.