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 )

0.0041 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 5, 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 26, 2021 0.1080 0.1300 0.1056 0.1260 30,000 +0.02(+23.53%)
Feb 25, 2021 0.1100 0.1100 0.1010 0.1020 11,495 -0.01(-7.27%)
Feb 24, 2021 0.1051 0.1200 0.0940 0.1100 36,673 +0.02(+20.88%)
Feb 23, 2021 0.0900 0.0950 0.0900 0.0910 63,401 +0.00(+1.00%)
Feb 22, 2021 0.0945 0.0945 0.0875 0.0901 13,838 +0.00(+3.44%)
Feb 19, 2021 0.1038 0.1050 0.0871 0.0871 6,300 -0.01(-13.76%)
Feb 18, 2021 0.0859 0.1030 0.0859 0.1010 52,631 +0.02(+17.72%)
Feb 17, 2021 0.0868 0.0880 0.0858 0.0858 14,368 -0.00(-2.50%)
Feb 16, 2021 0.1098 0.1103 0.0880 0.0880 95,421 -0.02(-19.85%)
Feb 12, 2021 0.1090 0.1100 0.0850 0.1098 54,800 +0.01(+13.78%)
Feb 11, 2021 0.0805 0.1005 0.0800 0.0965 53,060 +0.01(+13.26%)
Feb 10, 2021 0.0900 0.0900 0.0850 0.0852 15,987 +0.00(+1.67%)
Feb 09, 2021 0.0900 0.0930 0.0750 0.0838 54,454 -0.01(-6.89%)
Feb 08, 2021 0.0858 0.0900 0.0685 0.0900 108,325 -0.00(-3.23%)
Feb 05, 2021 0.0915 0.1050 0.0780 0.0930 22,800 +0.00(+4.49%)
Feb 04, 2021 0.1000 0.1175 0.0890 0.0890 125,557 -0.01(-11.00%)
Feb 03, 2021 0.0800 0.1000 0.0755 0.1000 39,652 +0.03(+39.86%)
Feb 02, 2021 0.1000 0.1000 0.0715 0.0715 26,918 -0.03(-28.50%)
Feb 01, 2021 0.0950 0.1000 0.0900 0.1000 38,617 +0.01(+16.96%)
Jan 29, 2021 0.0855 0.1200 0.0710 0.0855 169,600 -0.01(-14.50%)
Jan 28, 2021 0.0790 0.1300 0.0790 0.1000 296,040 +0.02(+25.00%)
Jan 27, 2021 0.0600 0.0800 0.0580 0.0800 76,762 +0.02(+38.17%)
Jan 26, 2021 0.0600 0.0600 0.0579 0.0579 31,680 +0.00(+2.30%)
Jan 25, 2021 0.0610 0.0700 0.0510 0.0566 160,222 -0.01(-15.52%)
Jan 22, 2021 0.0668 0.0690 0.0505 0.0670 31,800 +0.00(+3.88%)
Jan 21, 2021 0.0501 0.0645 0.0500 0.0645 13,684 +0.00(+7.50%)
Jan 20, 2021 0.0500 0.0600 0.0500 0.0600 4,500 +0.01(+14.29%)
Jan 19, 2021 0.0525 0.0525 0.0525 0.0525 3,098 +0.00(+5.00%)
Jan 15, 2021 0.0500 0.0500 0.0500 0.0500 41,800 +0.00(+0.00%)
Jan 14, 2021 0.0550 0.0550 0.0450 0.0500 46,021 +0.01(+21.95%)
Jan 13, 2021 0.0600 0.0600 0.0410 0.0410 12,948 -0.01(-18.00%)
Jan 12, 2021 0.0467 0.0500 0.0467 0.0500 16,302 -0.00(-0.99%)
Jan 11, 2021 0.0505 0.0505 0.0505 1 +0.00(+0.00%)
Jan 08, 2021 0.0600 0.0600 0.0505 0.0505 2,300 +0.00(+1.00%)
Jan 07, 2021 0.0500 0.0506 0.0500 0.0500 1,436 +0.00(+0.00%)
Jan 06, 2021 0.0600 0.0600 0.0500 0.0500 24,797 +0.01(+25.00%)
Jan 04, 2021 0.0400 0.0400 0.0400 0 -0.00(-3.61%)
Dec 31, 2020 0.0415 0.0415 0.0415 4,604 -0.01(-18.31%)
Dec 30, 2020 0.0415 0.0508 0.0415 0.0508 4,604 +0.01(+22.41%)
Dec 29, 2020 0.0402 0.0500 0.0402 0.0415 22,608 -0.01(-23.15%)
Dec 28, 2020 0.0500 0.0540 0.0500 0.0540 75,599 +0.01(+14.89%)
Dec 24, 2020 0.0340 0.0470 0.0340 0.0470 4,100 -0.01(-21.54%)
Dec 23, 2020 0.0286 0.0620 0.0150 0.0599 182,202 +0.01(+11.96%)
Dec 22, 2020 0.0500 0.0550 0.0400 0.0535 129,917 +0.00(+9.18%)
Dec 21, 2020 0.0490 0.0500 0.0490 0.0490 216 -0.01(-18.33%)
Dec 18, 2020 0.0450 0.0600 0.0450 0.0600 40,100 +0.01(+20.00%)
Dec 17, 2020 0.0500 0.0600 0.0500 0.0500 23,812 +0.00(+0.00%)
Dec 16, 2020 0.0500 0.0600 0.0500 0.0500 2,295 +0.00(+0.00%)
Dec 15, 2020 0.0501 0.0600 0.0500 0.0500 4,194 -0.01(-16.67%)
Dec 14, 2020 0.0500 0.0600 0.0500 0.0600 1,206 -0.00(-6.25%)
Dec 11, 2020 0.0640 0.0640 0.0640 0.0640 2,000 +0.00(+0.00%)
Dec 10, 2020 0.0640 0.0640 0.0640 35 +0.00(+0.00%)
Dec 09, 2020 0.0640 0.0640 0.0640 0.0640 2,361 -0.00(-6.57%)
Dec 08, 2020 0.0685 0.0685 0.0685 0.0685 1,005 +0.01(+22.76%)
Dec 07, 2020 0.0558 0.0558 0.0558 15 +0.00(+0.00%)
Dec 04, 2020 0.0500 0.0790 0.0500 0.0558 10,100 -0.01(-20.63%)
Dec 03, 2020 0.0500 0.0703 0.0500 0.0703 3,290 +0.01(+8.99%)
Dec 02, 2020 0.0587 0.0645 0.0587 0.0645 2,376 +0.00(+0.00%)
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.