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

Adhera Therapeutics Inc (OP: ATRX )

0.0039 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 30, 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 (%)
Feb 28, 2022 0.0879 0.0879 0.0660 0.0660 142,901 -0.02(-26.42%)
Feb 25, 2022 0.0803 0.0897 0.0803 0.0897 28,031 +0.01(+14.56%)
Feb 24, 2022 0.0783 0.0783 0.0710 0.0783 2,495 +0.01(+10.28%)
Feb 23, 2022 0.0805 0.0900 0.0710 0.0710 33,330 -0.00(-0.14%)
Feb 22, 2022 0.0771 0.1000 0.0705 0.0711 92,982 -0.01(-12.22%)
Feb 18, 2022 0.0810 0 +0.00(+5.19%)
Feb 17, 2022 0.0790 0.0810 0.0770 0.0770 21,015 -0.00(-4.94%)
Feb 16, 2022 0.0800 0.0810 0.0800 0.0810 17,500 +0.00(+0.00%)
Feb 15, 2022 0.0790 0.0810 0.0790 0.0810 20,106 +0.00(+0.00%)
Feb 14, 2022 0.0860 0.0860 0.0790 0.0810 78,840 -0.00(-5.81%)
Feb 11, 2022 0.1000 0.1000 0.0860 0.0860 8,147 -0.00(-0.58%)
Feb 10, 2022 0.0980 0.1000 0.0850 0.0865 26,595 +0.00(+1.05%)
Feb 09, 2022 0.1000 0.1000 0.0730 0.0856 17,133 +0.01(+18.89%)
Feb 08, 2022 0.0720 0.1000 0.0720 0.0720 26,030 +0.00(+2.86%)
Feb 07, 2022 0.0770 0.1000 0.0700 0.0700 166,738 +0.00(+0.00%)
Feb 04, 2022 0.0703 0.0850 0.0700 0.0700 137,387 -0.01(-12.50%)
Feb 03, 2022 0.0735 0.0995 0.0730 0.0800 155,117 -0.01(-11.60%)
Feb 02, 2022 0.0850 0.0905 0.0810 0.0905 81,099 +0.00(+0.56%)
Feb 01, 2022 0.0925 0.0925 0.0900 0.0900 1,692 -0.01(-9.55%)
Jan 31, 2022 0.0926 0.0995 0.0851 0.0995 35,207 +0.01(+10.56%)
Jan 28, 2022 0.1099 0.1100 0.0900 0.0900 32,471 -0.02(-18.18%)
Jan 27, 2022 0.1250 0.1250 0.1000 0.1100 107,106 -0.01(-6.38%)
Jan 26, 2022 0.1250 0.1250 0.1130 0.1175 39,517 -0.01(-6.00%)
Jan 25, 2022 0.1100 0.1250 0.1050 0.1250 232,830 +0.01(+13.64%)
Jan 24, 2022 0.1189 0.1190 0.1050 0.1100 76,487 +0.01(+9.02%)
Jan 21, 2022 0.1190 0.1200 0.1000 0.1009 115,664 -0.02(-16.68%)
Jan 20, 2022 0.1190 0.1290 0.1008 0.1211 323,990 +0.01(+10.09%)
Jan 19, 2022 0.0901 0.1100 0.0900 0.1100 49,796 +0.02(+18.28%)
Jan 18, 2022 0.0850 0.1000 0.0850 0.0930 46,375 -0.01(-6.06%)
Jan 14, 2022 0.0990 0 +0.02(+32.00%)
Jan 13, 2022 0.0990 0.0990 0.0750 0.0750 8,755 -0.00(-5.06%)
Jan 12, 2022 0.0860 0.0860 0.0775 0.0790 23,761 -0.01(-8.14%)
Jan 11, 2022 0.0750 0.0860 0.0600 0.0860 101,310 +0.02(+22.86%)
Jan 10, 2022 0.0800 0.0800 0.0700 0.0700 103,113 -0.00(-6.67%)
Jan 07, 2022 0.0750 0.0825 0.0750 0.0750 90,320 +0.00(+0.00%)
Jan 06, 2022 0.0824 0.0824 0.0750 0.0750 5,000 -0.01(-6.83%)
Jan 05, 2022 0.0750 0.0805 0.0750 0.0805 2,711 -0.00(-2.42%)
Jan 04, 2022 0.0665 0.0825 0.0665 0.0825 19,730 +0.00(+0.00%)
Jan 03, 2022 0.0655 0.0825 0.0655 0.0825 26,316 +0.01(+11.49%)
Dec 31, 2021 0.0820 0.0820 0.0740 0.0740 32,345 +0.00(+5.71%)
Dec 30, 2021 0.0860 0.0860 0.0660 0.0700 84,870 -0.01(-10.71%)
Dec 29, 2021 0.0800 0.0800 0.0660 0.0784 45,612 +0.00(+0.64%)
Dec 28, 2021 0.0860 0.0860 0.0600 0.0779 138,836 +0.01(+8.19%)
Dec 27, 2021 0.0860 0.0860 0.0400 0.0720 306,875 -0.01(-12.20%)
Dec 23, 2021 0.0900 0.0900 0.0780 0.0820 29,621 -0.01(-7.87%)
Dec 22, 2021 0.0899 0.0899 0.0811 0.0890 37,106 +0.00(+4.71%)
Dec 21, 2021 0.0800 0.0900 0.0799 0.0850 134,210 +0.01(+6.25%)
Dec 20, 2021 0.0887 0.0950 0.0800 0.0800 49,143 -0.01(-10.61%)
Dec 17, 2021 0.1000 0.1000 0.0895 0.0895 10,504 +0.00(+4.07%)
Dec 16, 2021 0.0800 0.0880 0.0795 0.0860 113,377 +0.00(+1.18%)
Dec 15, 2021 0.0850 0.0850 0.0750 0.0850 173,941 +0.00(+0.00%)
Dec 14, 2021 0.1001 0.1050 0.0850 0.0850 195,885 -0.02(-19.05%)
Dec 13, 2021 0.1220 0.1239 0.1050 0.1050 36,567 -0.01(-12.50%)
Dec 10, 2021 0.1500 0.1500 0.1100 0.1200 48,468 +0.00(+3.45%)
Dec 09, 2021 0.1200 0.1450 0.1100 0.1160 60,501 +0.01(+14.85%)
Dec 08, 2021 0.1060 0.1200 0.1010 0.1010 56,669 -0.00(-3.81%)
Dec 07, 2021 0.0950 0.1200 0.0950 0.1050 54,817 +0.01(+6.28%)
Dec 06, 2021 0.1025 0.1025 0.0950 0.0988 11,714 +0.00(+4.00%)
Dec 03, 2021 0.1229 0.1229 0.0950 0.0950 139,094 -0.01(-6.50%)
Dec 02, 2021 0.1000 0.1100 0.0950 0.1016 75,524 +0.01(+12.89%)
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.