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 (%)
May 26, 2023 0.1100 2 +0.01(+10.00%)
May 25, 2023 0.0700 0.1000 0.0700 0.1000 122,001 -0.01(-9.09%)
May 24, 2023 0.1100 0.1100 0.1100 0.1100 4,361 -0.01(-8.18%)
May 22, 2023 0.1198 0 +0.01(+9.01%)
May 19, 2023 0.1099 0.1099 0.1099 0.1099 1,006 +0.04(+68.82%)
May 17, 2023 0.0651 16 -0.03(-34.83%)
May 15, 2023 0.0999 84 +0.00(+0.00%)
May 12, 2023 0.0825 0.0999 0.0660 0.0999 4,505 +0.02(+33.02%)
May 10, 2023 0.0751 2 -0.00(-6.13%)
May 09, 2023 0.1401 0.1501 0.0800 0.0800 104,038 -0.09(-52.97%)
May 08, 2023 0.2000 0.2000 0.1701 0.1701 18,521 -0.04(-19.04%)
May 05, 2023 0.2500 0.3000 0.2101 0.2101 18,450 -0.09(-29.97%)
Apr 28, 2023 0.3000 20 +0.05(+20.00%)
Apr 27, 2023 0.3500 0.3500 0.2000 0.2500 60,811 -0.08(-24.49%)
Apr 25, 2023 0.3311 100 -0.27(-44.82%)
Apr 24, 2023 0.4252 0.6000 0.4252 0.6000 235 +0.00(+0.00%)
Apr 20, 2023 0.6000 50 +0.00(+0.00%)
Apr 13, 2023 0.6000 196 +0.00(+0.00%)
Apr 12, 2023 0.4252 0.6000 0.4252 0.6000 2,372 +0.05(+9.09%)
Apr 11, 2023 0.3111 0.5500 0.3111 0.5500 371 -0.03(-5.63%)
Mar 31, 2023 0.5828 30 +0.08(+16.56%)
Mar 28, 2023 0.5000 1 -0.05(-9.09%)
Mar 21, 2023 0.5500 0 -0.07(-11.29%)
Mar 20, 2023 0.6200 0.6200 0.6200 0.6200 403 +0.00(+0.00%)
Mar 16, 2023 0.6200 12 -0.02(-3.13%)
Mar 15, 2023 0.8500 0.8500 0.6400 0.6400 871 -0.04(-5.19%)
Mar 09, 2023 0.6750 72 +0.03(+3.85%)
Mar 01, 2023 0.6500 24 +0.00(+0.00%)
Feb 28, 2023 0.7600 0.9200 0.6500 0.6500 787 -0.15(-18.75%)
Feb 24, 2023 0.8000 14 +0.15(+23.08%)
Feb 16, 2023 0.6500 1 -0.06(-8.77%)
Feb 15, 2023 0.7125 0.7125 0.7125 0.7125 250 -0.01(-1.04%)
Feb 07, 2023 0.7200 12 +0.03(+4.35%)
Feb 06, 2023 0.6900 0.6900 0.6900 0.6900 501 +0.04(+6.15%)
Feb 02, 2023 0.6500 41 -0.30(-31.58%)
Jan 31, 2023 0.9500 136 +0.25(+35.71%)
Jan 27, 2023 0.7000 27 +0.10(+16.67%)
Jan 26, 2023 0.6000 0.6000 0.6000 0.6000 163 +0.03(+5.26%)
Jan 20, 2023 0.5700 5 +0.14(+34.05%)
Jan 18, 2023 0.4252 17 -0.21(-33.56%)
Jan 17, 2023 0.6400 0.6400 0.6400 0.6400 2,526 -0.16(-20.00%)
Jan 12, 2023 0.8000 50 +0.05(+6.67%)
Jan 11, 2023 0.7500 0.7500 0.7500 0.7500 307 -0.05(-6.25%)
Jan 03, 2023 0.8000 130 -0.02(-2.44%)
Dec 30, 2022 0.8200 0.8200 0.8200 0.8200 515 +0.00(+0.06%)
Dec 23, 2022 0.8195 257 +0.13(+18.77%)
Dec 20, 2022 0.6900 18 +0.06(+9.35%)
Dec 19, 2022 0.9998 0.9998 0.6310 0.6310 1,112 +0.00(+0.16%)
Dec 15, 2022 0.6300 40 -0.22(-25.88%)
Dec 14, 2022 0.8500 0.8500 0.8500 0.8500 3,807 +0.09(+11.84%)
Dec 12, 2022 0.7600 43 -0.05(-6.17%)
Dec 07, 2022 0.8100 118 +0.07(+9.46%)
Dec 06, 2022 0.7800 0.7800 0.7400 0.7400 764 -0.16(-17.78%)
Dec 05, 2022 0.9000 0.9000 0.9000 0.9000 137 +0.15(+20.00%)
Dec 02, 2022 0.7225 0.7500 0.7225 0.7500 1,119 +0.11(+17.19%)
Nov 30, 2022 0.6400 98 -0.04(-5.88%)
Nov 29, 2022 0.6800 0.6800 0.6800 0.6800 2,207 -0.32(-31.99%)
Nov 28, 2022 0.6313 0.9999 0.6313 0.9999 2,680 +0.10(+11.10%)
Nov 25, 2022 0.9000 0.9000 0.9000 0.9000 1,355 +0.00(+0.00%)
Nov 21, 2022 0.9000 77 +0.28(+44.67%)
Nov 17, 2022 0.6221 70 -0.36(-36.52%)
Nov 16, 2022 0.9800 0.9800 0.9800 0.9800 1,680 -0.02(-1.99%)
Nov 14, 2022 0.9999 4 -0.04(-3.85%)
Nov 11, 2022 1.040 1.040 1.040 1.040 153 +0.09(+9.46%)
Nov 08, 2022 0.9500 179 +0.34(+55.74%)
Nov 07, 2022 0.6101 0.6101 0.6100 0.6100 3,573 +0.01(+1.65%)
Nov 04, 2022 1.000 1.000 0.6001 0.6001 4,702 +0.53(+795.67%)
Oct 05, 2022 0.0670 0 +0.02(+28.85%)
Oct 04, 2022 0.0551 0.0580 0.0520 0.0520 27,619 -0.01(-8.93%)
Oct 03, 2022 0.0630 0.0630 0.0521 0.0571 19,738 -0.01(-9.37%)
Sep 30, 2022 0.0589 0.0630 0.0571 0.0630 12,022 -0.00(-0.16%)
Sep 29, 2022 0.0631 0.0631 0.0631 0.0631 1,200 +0.01(+10.51%)
Sep 28, 2022 0.0571 0.0571 0.0571 0.0571 6,500 +0.00(+0.00%)
Sep 27, 2022 0.0598 0.0625 0.0571 0.0571 33,258 -0.01(-13.62%)
Sep 26, 2022 0.0661 0.0661 0.0661 0.0661 121 -0.00(-1.05%)
Sep 23, 2022 0.0605 0.0668 0.0571 0.0668 61,631 +0.01(+16.99%)
Sep 21, 2022 0.0571 15 -0.01(-10.64%)
Sep 20, 2022 0.0786 0.0860 0.0580 0.0639 250,883 -0.01(-11.25%)
Sep 19, 2022 0.0667 0.0880 0.0635 0.0720 941,315 +0.01(+10.77%)
Sep 16, 2022 0.0570 0.0650 0.0570 0.0650 57,320 +0.01(+12.07%)
Sep 15, 2022 0.0580 0.0580 0.0570 0.0580 64,798 -0.00(-7.05%)
Sep 14, 2022 0.0624 0.0624 0.0624 0.0624 241 -0.00(-6.59%)
Sep 13, 2022 0.0580 0.0668 0.0580 0.0668 3,028 +0.00(+0.00%)
Sep 12, 2022 0.0668 0.0668 0.0668 0.0668 2,010 +0.01(+15.17%)
Sep 09, 2022 0.0580 0.0580 0.0580 0.0580 1,532 +0.00(+0.00%)
Sep 07, 2022 0.0580 0 -0.00(-7.05%)
Sep 02, 2022 0.0624 0 +0.00(+7.59%)
Sep 01, 2022 0.0580 0.0580 0.0580 0.0580 267 -0.01(-13.17%)
Aug 31, 2022 0.0630 0.0668 0.0630 0.0668 1,205 +0.01(+17.19%)
Aug 26, 2022 0.0570 0 +0.00(+0.00%)
Aug 25, 2022 0.0628 0.0628 0.0570 0.0570 3,190 -0.01(-8.80%)
Aug 24, 2022 0.0580 0.0625 0.0570 0.0625 11,109 +0.00(+3.65%)
Aug 23, 2022 0.0603 0.0603 0.0603 0.0603 2,004 -0.01(-12.23%)
Aug 22, 2022 0.0570 0.0687 0.0560 0.0687 59,683 -0.00(-0.43%)
Aug 19, 2022 0.0630 0.0690 0.0630 0.0690 10,717 +0.00(+0.00%)
Aug 18, 2022 0.0740 0.0740 0.0570 0.0690 50,700 +0.00(+5.34%)
Aug 17, 2022 0.0740 0.0740 0.0655 0.0655 11,370 +0.01(+14.91%)
Aug 16, 2022 0.0570 0.0570 0.0570 0.0570 2,103 +0.00(+0.00%)
Aug 15, 2022 0.0560 0.0570 0.0560 0.0570 11,000 +0.00(+1.79%)
Aug 12, 2022 0.0560 0.0560 0.0560 0.0560 601 +0.01(+9.80%)
Aug 11, 2022 0.0737 0.0737 0.0510 0.0510 102,500 -0.02(-27.14%)
Aug 09, 2022 0.0700 0 +0.00(+2.94%)
Aug 08, 2022 0.0747 0.0747 0.0680 0.0680 1,000 +0.00(+1.49%)
Aug 05, 2022 0.0670 0.0670 0.0670 0.0670 501 -0.00(-2.90%)
Aug 04, 2022 0.0690 0.0690 0.0685 0.0690 50,414 -0.02(-18.82%)
Aug 03, 2022 0.0873 0.0873 0.0850 0.0850 8,200 +0.02(+26.87%)
Aug 02, 2022 0.0685 0.0685 0.0670 0.0670 6,104 -0.00(-4.29%)
Aug 01, 2022 0.0700 0.0873 0.0700 0.0700 81,126 -0.00(-0.28%)
Jul 29, 2022 0.0790 0.0850 0.0702 0.0702 25,817 -0.00(-2.50%)
Jul 28, 2022 0.0720 0.0720 0.0720 0.0720 10,004 +0.00(+0.00%)
Jul 27, 2022 0.0760 0.0760 0.0710 0.0720 60,545 -0.01(-12.20%)
Jul 26, 2022 0.0880 0.0880 0.0760 0.0820 2,701 +0.00(+2.50%)
Jul 25, 2022 0.0800 0.0890 0.0730 0.0800 220,452 +0.01(+9.59%)
Jul 21, 2022 0.0730 0 +0.00(+2.53%)
Jul 20, 2022 0.0712 0.0712 0.0712 0.0712 100 +0.00(+1.71%)
Jul 19, 2022 0.0701 0.0790 0.0630 0.0700 232,704 +0.01(+16.67%)
Jul 14, 2022 0.0600 0 -0.01(-8.40%)
Jul 12, 2022 0.0655 0 +0.00(+0.77%)
Jul 11, 2022 0.0700 0.0700 0.0650 0.0650 34,743 -0.00(-0.31%)
Jul 08, 2022 0.0700 0.0700 0.0652 0.0652 48,014 +0.00(+6.89%)
Jul 07, 2022 0.0610 0.0610 0.0610 0.0610 2,028 +0.00(+1.67%)
Jun 30, 2022 0.0600 5 -0.00(-0.17%)
Jun 27, 2022 0.0601 1 +0.00(+0.17%)
Jun 24, 2022 0.0600 0.0600 0.0600 0.0600 1,001 +0.00(+1.52%)
Jun 23, 2022 0.0643 0.0643 0.0591 0.0591 6,500 -0.01(-17.92%)
Jun 22, 2022 0.0690 0.0800 0.0600 0.0720 18,401 +0.01(+16.13%)
Jun 21, 2022 0.0690 0.0690 0.0620 0.0620 400 -0.01(-11.43%)
Jun 17, 2022 0.0580 0.0700 0.0580 0.0700 48,000 +0.00(+0.00%)
Jun 16, 2022 0.0700 0.0700 0.0700 0.0700 10,001 +0.01(+16.67%)
Jun 15, 2022 0.0600 0.0600 0.0600 0.0600 10,002 +0.00(+0.00%)
Jun 14, 2022 0.0600 0.0600 0.0600 0.0600 3,004 -0.01(-7.69%)
Jun 13, 2022 0.0650 0.0650 0.0650 0.0650 10,001 -0.00(-0.31%)
Jun 09, 2022 0.0652 0 -0.00(-5.23%)
Jun 08, 2022 0.0688 0.0688 0.0688 0.0688 1,503 -0.01(-14.00%)
Jun 07, 2022 0.0775 0.0800 0.0775 0.0800 6,485 +0.00(+5.26%)
Jun 06, 2022 0.0600 0.0775 0.0600 0.0760 76,228 +0.01(+8.57%)
Jun 03, 2022 0.0700 0.0775 0.0700 0.0700 5,503 +0.00(+2.19%)
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.