Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2020 0.0482 0.0790 0.0482 0.0790 9,775 -0.00(-1.25%)
Nov 27, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+1.27%)
Nov 25, 2020 0.0635 0.0790 0.0480 0.0790 10,600 +0.01(+12.86%)
Nov 24, 2020 0.0450 0.0700 0.0450 0.0700 38,123 -0.00(-2.78%)
Nov 23, 2020 0.0480 0.0720 0.0455 0.0720 186,303 +0.01(+24.14%)
Nov 20, 2020 0.0580 0.0580 0.0580 0.0580 5,000 -0.00(-3.49%)
Nov 19, 2020 0.0580 0.0601 0.0580 0.0601 630 +0.00(+0.17%)
Nov 18, 2020 0.0600 0.0600 0.0600 51 +0.00(+0.00%)
Nov 17, 2020 0.0600 0.0600 0.0600 29 +0.00(+0.00%)
Nov 16, 2020 0.0580 0.0600 0.0580 0.0600 21,008 +0.00(+9.09%)
Nov 13, 2020 0.0570 0.0570 0.0540 0.0550 4,000 -0.01(-11.29%)
Nov 12, 2020 0.0620 0.0620 0.0620 1 +0.00(+0.00%)
Nov 11, 2020 0.0720 0.0720 0.0620 0.0620 8,457 +0.00(+0.00%)
Nov 10, 2020 0.0720 0.0720 0.0620 0.0620 2,073 +0.01(+14.60%)
Nov 09, 2020 0.0721 0.0800 0.0541 0.0541 18,191 -0.01(-9.83%)
Nov 06, 2020 0.0541 0.0600 0.0541 0.0600 33,000 -0.01(-16.67%)
Nov 05, 2020 0.0540 0.0720 0.0540 0.0720 1,800 +0.01(+14.29%)
Nov 04, 2020 0.0630 0.0630 0.0630 0.0630 9,001 +0.00(+2.44%)
Nov 03, 2020 0.0615 0.0615 0.0540 0.0615 1,542 -0.02(-22.15%)
Nov 02, 2020 0.0695 0.0790 0.0600 0.0790 1,549 +0.00(+0.64%)
Oct 30, 2020 0.0785 0.0785 0.0785 0.0785 300 +0.01(+12.14%)
Oct 29, 2020 0.0600 0.0750 0.0600 0.0700 1,824 +0.00(+0.00%)
Oct 28, 2020 0.0700 0.0700 0.0700 0.0700 315 +0.00(+0.00%)
Oct 27, 2020 0.0700 0.0700 0.0700 87 +0.00(+0.00%)
Oct 26, 2020 0.0700 0.0980 0.0650 0.0700 27,663 +0.00(+0.00%)
Oct 23, 2020 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-7.89%)
Oct 22, 2020 0.0651 0.0800 0.0541 0.0760 55,578 -0.00(-5.00%)
Oct 21, 2020 0.0820 0.0820 0.0725 0.0800 28,001 -0.00(-2.44%)
Oct 20, 2020 0.0651 0.0980 0.0651 0.0820 2,678 -0.00(-0.73%)
Oct 19, 2020 0.0650 0.0950 0.0620 0.0826 363,622 +0.02(+27.08%)
Oct 16, 2020 0.0550 0.0650 0.0500 0.0650 185,100 +0.02(+44.44%)
Oct 15, 2020 0.0450 0.0450 0.0450 0.0450 100 -0.01(-18.18%)
Oct 13, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 12, 2020 0.0495 0.0550 0.0450 0.0550 48,609 +0.00(+0.00%)
Oct 09, 2020 0.0550 0.0550 0.0550 0.0550 1,000 +0.01(+11.11%)
Oct 08, 2020 0.0495 0.0500 0.0495 0.0495 5,643 +0.01(+12.50%)
Oct 07, 2020 0.0440 0.0440 0.0440 0.0440 475 -0.01(-11.11%)
Oct 06, 2020 0.0495 0.0495 0.0495 0.0495 462 -0.00(-1.00%)
Oct 05, 2020 0.0480 0.0500 0.0470 0.0500 2,129 +0.00(+10.62%)
Oct 02, 2020 0.0480 0.0480 0.0452 0.0452 4,300 -0.00(-2.80%)
Oct 01, 2020 0.0460 0.0465 0.0460 0.0465 50,008 +0.00(+0.00%)
Sep 30, 2020 0.0465 0.0465 0.0465 6 +0.00(+0.00%)
Sep 29, 2020 0.0465 0.0479 0.0430 0.0465 27,735 +0.00(+8.14%)
Sep 28, 2020 0.0500 0.0500 0.0430 0.0430 120,043 -0.02(-27.12%)
Sep 25, 2020 0.0500 0.0590 0.0500 0.0590 12,700 +0.00(+0.00%)
Sep 24, 2020 0.0590 0.0590 0.0531 0.0590 28,092 +0.01(+18.00%)
Sep 23, 2020 0.0500 0.0500 0.0500 0.0500 201 -0.02(-26.47%)
Sep 22, 2020 0.0680 0.0680 0.0680 2 +0.00(+0.00%)
Sep 21, 2020 0.0680 0.0700 0.0680 0.0680 1,208 +0.00(+0.00%)
Sep 18, 2020 0.0680 0.0680 0.0440 0.0680 7,300 +0.02(+39.06%)
Sep 17, 2020 0.0489 0.0489 0.0489 2 +0.00(+0.00%)
Sep 16, 2020 0.0489 0.0489 0.0465 0.0489 13,803 +0.01(+16.43%)
Sep 15, 2020 0.0420 0.0420 0.0420 0.0420 200 +0.00(+0.00%)
Sep 14, 2020 0.0500 0.0500 0.0420 0.0420 33,393 -0.01(-12.86%)
Sep 11, 2020 0.0482 0.0482 0.0482 2 +0.00(+0.00%)
Sep 10, 2020 0.0482 0.0482 0.0482 0.0482 1,026 +0.00(+3.88%)
Sep 09, 2020 0.0492 0.0492 0.0464 0.0464 267 -0.01(-10.60%)
Sep 08, 2020 0.0519 0.0519 0.0519 0.0519 830 +0.01(+12.10%)
Sep 04, 2020 0.0463 0.0463 0.0463 0.0463 11,500 -0.01(-22.83%)
Sep 03, 2020 0.0532 0.0600 0.0488 0.0600 4,254 +0.00(+0.00%)
Sep 02, 2020 0.0600 0.0600 0.0460 0.0600 31,450 +0.02(+42.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.