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 )

0.0042 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 10, 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, 2020 0.0500 0.0690 0.0450 0.0450 33,800 +0.00(+0.00%)
Feb 27, 2020 0.0550 0.0550 0.0450 0.0450 57,373 -0.01(-10.00%)
Feb 26, 2020 0.0550 0.0550 0.0500 0.0500 10,012 +0.00(+0.00%)
Feb 25, 2020 0.0595 0.0595 0.0500 0.0500 20,003 -0.00(-8.76%)
Feb 24, 2020 0.0595 0.0595 0.0500 0.0548 10,200 -0.01(-20.58%)
Feb 21, 2020 0.0595 0.0690 0.0500 0.0690 14,000 +0.01(+15.97%)
Feb 20, 2020 0.0600 0.0600 0.0500 0.0595 10,100 +0.01(+19.00%)
Feb 19, 2020 0.0600 0.0600 0.0500 0.0500 10,005 -0.00(-9.09%)
Feb 18, 2020 0.0550 0.0550 0.0550 0.0550 12,142 +0.00(+10.00%)
Feb 14, 2020 0.0699 0.0699 0.0500 0.0500 900 -0.02(-28.57%)
Feb 13, 2020 0.0600 0.0700 0.0600 0.0700 3,001 +0.01(+7.69%)
Feb 11, 2020 0.0650 0.0650 0.0650 0 +0.01(+29.74%)
Feb 10, 2020 0.0483 0.0568 0.0483 0.0501 20,894 -0.00(-6.36%)
Feb 07, 2020 0.0535 0.0535 0.0535 5 +0.00(+0.00%)
Feb 06, 2020 0.0618 0.0700 0.0535 0.0535 3,813 +0.00(+0.94%)
Feb 05, 2020 0.0700 0.0704 0.0530 0.0530 60,100 -0.02(-24.29%)
Feb 04, 2020 0.0600 0.0700 0.0600 0.0700 3,115 +0.00(+0.00%)
Feb 03, 2020 0.0650 0.0700 0.0650 0.0700 1,983 -0.00(-3.45%)
Jan 31, 2020 0.0725 0.0725 0.0725 3 +0.00(+0.00%)
Jan 30, 2020 0.0725 0.0725 0.0725 0.0725 126 +0.01(+11.54%)
Jan 29, 2020 0.0650 0.0650 0.0650 0.0650 117 -0.01(-18.75%)
Jan 28, 2020 0.0725 0.0800 0.0725 0.0800 12,228 +0.01(+12.99%)
Jan 27, 2020 0.0752 0.0752 0.0704 0.0708 10,610 +0.00(+0.57%)
Jan 24, 2020 0.0705 0.0705 0.0704 0.0704 3,000 +0.00(+0.14%)
Jan 23, 2020 0.0673 0.0703 0.0605 0.0703 1,409 -0.01(-7.50%)
Jan 22, 2020 0.0800 0.0800 0.0760 0.0760 25,529 +0.02(+26.67%)
Jan 21, 2020 0.1050 0.1050 0.0600 0.0600 268 -0.01(-9.09%)
Jan 17, 2020 0.1050 0.1050 0.0500 0.0660 180,000 -0.02(-20.00%)
Jan 16, 2020 0.0825 0.0825 0.0825 0.0825 297 -0.02(-17.50%)
Jan 15, 2020 0.0800 0.1000 0.0700 0.1000 3,130 +0.02(+25.00%)
Jan 14, 2020 0.0895 0.1000 0.0800 0.0800 67,925 -0.01(-10.51%)
Jan 13, 2020 0.1000 0.1000 0.0800 0.0894 20,039 +0.04(+70.29%)
Jan 10, 2020 0.0547 0.0754 0.0500 0.0525 88,500 +0.00(+3.14%)
Jan 09, 2020 0.0540 0.0540 0.0509 0.0509 2,773 +0.00(+0.00%)
Jan 08, 2020 0.0585 0.0585 0.0509 0.0509 7,636 +0.00(+0.00%)
Jan 07, 2020 0.0509 0.0509 0.0509 0.0509 220 -0.00(-7.45%)
Jan 06, 2020 0.0550 0.0590 0.0550 0.0550 24,885 +0.00(+7.84%)
Jan 03, 2020 0.0510 0.0510 0.0510 0.0510 1,500 +0.00(+2.00%)
Jan 02, 2020 0.0500 0.0500 0.0500 0.0500 1,028 -0.01(-13.79%)
Dec 31, 2019 0.0480 0.0660 0.0480 0.0580 27,100 +0.00(+5.45%)
Dec 30, 2019 0.0451 0.0630 0.0450 0.0550 86,318 +0.00(+10.00%)
Dec 27, 2019 0.0450 0.0630 0.0450 0.0500 26,500 -0.00(-7.41%)
Dec 26, 2019 0.0540 0.0575 0.0540 0.0540 4,270 +0.00(+0.00%)
Dec 24, 2019 0.0540 0.0540 0.0540 0.0540 400 -0.00(-0.55%)
Dec 23, 2019 0.0430 0.0543 0.0430 0.0543 5,922 -0.01(-16.46%)
Dec 20, 2019 0.0410 0.0650 0.0400 0.0650 39,600 +0.02(+54.76%)
Dec 19, 2019 0.0410 0.0700 0.0410 0.0420 7,055 +0.00(+2.44%)
Dec 18, 2019 0.0430 0.0600 0.0410 0.0410 6,484 -0.00(-4.65%)
Dec 17, 2019 0.0440 0.0450 0.0430 0.0430 27,067 +0.00(+0.00%)
Dec 16, 2019 0.0410 0.0450 0.0410 0.0430 26,799 -0.00(-8.12%)
Dec 13, 2019 0.0410 0.0468 0.0410 0.0468 4,900 +0.01(+14.15%)
Dec 12, 2019 0.0410 0.0410 0.0410 0.0410 325 -0.02(-31.67%)
Dec 11, 2019 0.0600 0.0600 0.0600 176 +0.00(+0.00%)
Dec 10, 2019 0.0410 0.0600 0.0410 0.0600 11,294 +0.01(+22.45%)
Dec 09, 2019 0.0490 0.0490 0.0490 0.0490 1,023 +0.01(+22.50%)
Dec 06, 2019 0.0400 0.0450 0.0400 0.0400 3,200 -0.00(-11.11%)
Dec 05, 2019 0.0450 0.0450 0.0450 0.0450 125 +0.00(+12.50%)
Dec 04, 2019 0.0700 0.0700 0.0400 0.0400 1,888 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0400 0.0400 0.0400 120 -0.00(-2.44%)
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.