Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
May 31, 2022 0.0655 4 +0.00(+6.50%)
May 27, 2022 0.0615 0.0615 0.0615 0.0615 330 +0.00(+7.89%)
May 23, 2022 0.0570 40 -0.01(-10.38%)
May 19, 2022 0.0636 1 +0.01(+15.64%)
May 18, 2022 0.0550 0.0600 0.0550 0.0550 14,700 -0.00(-8.33%)
May 17, 2022 0.0700 0.0700 0.0550 0.0600 192,122 -0.01(-11.76%)
May 16, 2022 0.0680 0.0680 0.0679 0.0680 22,010 +0.00(+2.26%)
May 13, 2022 0.0600 0.0665 0.0520 0.0665 5,633 +0.01(+27.88%)
May 12, 2022 0.0520 0.0600 0.0520 0.0520 40,000 +0.00(+0.00%)
May 11, 2022 0.0531 0.0600 0.0520 0.0520 129,996 -0.01(-16.80%)
May 09, 2022 0.0625 2 -0.01(-8.09%)
May 06, 2022 0.0700 0.0700 0.0680 0.0680 1,500 +0.01(+19.30%)
May 05, 2022 0.0570 0.0570 0.0570 0.0570 9,451 -0.00(-1.72%)
May 04, 2022 0.0645 0.0645 0.0580 0.0580 61,192 -0.00(-3.33%)
May 03, 2022 0.0650 0.0650 0.0600 0.0600 41,063 -0.00(-0.33%)
May 02, 2022 0.0650 0.0650 0.0602 0.0602 1,598 -0.00(-7.38%)
Apr 28, 2022 0.0650 0 -0.00(-3.70%)
Apr 26, 2022 0.0675 14 +0.00(+7.14%)
Apr 25, 2022 0.0700 0.0730 0.0630 0.0630 134,240 -0.01(-10.00%)
Apr 22, 2022 0.0700 0.0700 0.0700 0.0700 12,602 -0.01(-10.26%)
Apr 21, 2022 0.0780 0.0780 0.0780 0.0780 549 +0.00(+5.41%)
Apr 20, 2022 0.0740 0.0740 0.0740 0.0740 115 +0.00(+1.37%)
Apr 19, 2022 0.0730 0.0730 0.0730 0.0730 1,511 -0.01(-8.75%)
Apr 18, 2022 0.0825 0.0825 0.0750 0.0800 10,585 +0.01(+14.29%)
Apr 14, 2022 0.0890 0.0890 0.0700 0.0700 23,700 +0.01(+10.24%)
Apr 13, 2022 0.0890 0.0890 0.0635 0.0635 54,505 -0.01(-10.56%)
Apr 11, 2022 0.0710 0 -0.00(-5.96%)
Apr 08, 2022 0.0620 0.0755 0.0620 0.0755 20,263 +0.01(+23.77%)
Apr 07, 2022 0.0610 0.0610 0.0610 0.0610 2,950 +0.00(+0.00%)
Apr 06, 2022 0.0610 0.0800 0.0610 0.0610 20,240 +0.00(+0.00%)
Apr 05, 2022 0.0610 0.0610 0.0610 0.0610 5,000 -0.01(-10.69%)
Apr 04, 2022 0.0570 0.0800 0.0570 0.0683 14,772 -0.00(-2.43%)
Apr 01, 2022 0.0700 0.0700 0.0700 0.0700 9,176 +0.00(+1.45%)
Mar 31, 2022 0.0750 0.0750 0.0651 0.0690 127,891 -0.00(-4.17%)
Mar 30, 2022 0.0790 0.0790 0.0720 0.0720 35,067 +0.00(+0.00%)
Mar 29, 2022 0.0800 0.0800 0.0720 0.0720 81,972 -0.01(-10.00%)
Mar 28, 2022 0.0730 0.0800 0.0730 0.0800 19,534 +0.01(+6.67%)
Mar 25, 2022 0.0730 0.0750 0.0730 0.0750 15,332 +0.00(+2.74%)
Mar 24, 2022 0.0750 0.0750 0.0730 0.0730 54,001 -0.00(-2.67%)
Mar 23, 2022 0.0750 0.0750 0.0750 0.0750 4,002 +0.00(+0.13%)
Mar 22, 2022 0.0800 0.0800 0.0749 0.0749 20,220 +0.00(+2.60%)
Mar 21, 2022 0.0720 0.0800 0.0720 0.0730 34,114 -0.01(-8.75%)
Mar 18, 2022 0.0750 0.0800 0.0750 0.0800 34,206 +0.00(+0.00%)
Mar 17, 2022 0.0800 0.0800 0.0800 0.0800 42,000 +0.00(+3.23%)
Mar 16, 2022 0.0775 0.0775 0.0775 0.0775 274 -0.00(-3.00%)
Mar 15, 2022 0.0750 0.0799 0.0750 0.0799 39,708 -0.00(-0.13%)
Mar 14, 2022 0.0750 0.0800 0.0750 0.0800 4,340 +0.01(+6.67%)
Mar 10, 2022 0.0750 0 -0.01(-6.25%)
Mar 09, 2022 0.0800 0.0800 0.0750 0.0800 10,007 -0.00(-3.03%)
Mar 08, 2022 0.0720 0.0825 0.0720 0.0825 74,611 -0.01(-8.33%)
Mar 07, 2022 0.0720 0.0900 0.0720 0.0900 3,038 +0.01(+12.50%)
Mar 04, 2022 0.0800 0.0900 0.0800 0.0800 30,504 +0.01(+6.67%)
Mar 03, 2022 0.0798 0.0800 0.0750 0.0750 14,407 +0.01(+10.13%)
Mar 02, 2022 0.0766 0.0766 0.0681 0.0681 24,000 -0.02(-18.93%)
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.