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 +0.0001 (+2.44%)
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 (%)
Apr 30, 2020 0.0275 0.0490 0.0275 0.0490 4,991 +0.01(+44.12%)
Apr 29, 2020 0.0340 0.0340 0.0340 85 +0.00(+0.00%)
Apr 28, 2020 0.0340 0.0340 0.0340 0.0340 5,009 +0.00(+0.00%)
Apr 27, 2020 0.0275 0.0340 0.0275 0.0340 15,657 -0.00(-2.86%)
Apr 24, 2020 0.0433 0.0433 0.0300 0.0350 382,900 -0.01(-19.17%)
Apr 23, 2020 0.0380 0.0485 0.0380 0.0433 2,676 +0.00(+12.76%)
Apr 22, 2020 0.0384 0.0384 0.0384 1 +0.00(+0.00%)
Apr 21, 2020 0.0433 0.0433 0.0384 0.0384 690 +0.00(+1.05%)
Apr 20, 2020 0.0375 0.0450 0.0375 0.0380 12,123 -0.00(-5.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Apr 16, 2020 0.0400 0.0400 0.0350 0.0400 19,346 +0.00(+14.29%)
Apr 15, 2020 0.0350 0.0350 0.0350 0.0350 11,407 +0.00(+0.00%)
Apr 14, 2020 0.0450 0.0450 0.0350 0.0350 115,208 -0.00(-12.50%)
Apr 13, 2020 0.0301 0.0400 0.0301 0.0400 22,626 +0.01(+33.33%)
Apr 09, 2020 0.0445 0.0450 0.0300 0.0300 3,000 +0.00(+0.00%)
Apr 08, 2020 0.0300 0.0300 0.0300 75 +0.00(+0.00%)
Apr 07, 2020 0.0300 0.0300 0.0300 0.0300 102,981 +0.00(+0.00%)
Apr 06, 2020 0.0400 0.0400 0.0300 0.0300 63,404 -0.01(-25.00%)
Apr 03, 2020 0.0420 0.0500 0.0400 0.0400 99,100 -0.01(-13.04%)
Apr 02, 2020 0.0460 0.0460 0.0460 0.0460 2,503 +0.00(+0.00%)
Apr 01, 2020 0.0460 0.0460 0.0460 0.0460 1,130 -0.00(-4.56%)
Mar 31, 2020 0.0420 0.0485 0.0420 0.0482 25,759 -0.00(-1.63%)
Mar 30, 2020 0.0485 0.0490 0.0485 0.0490 10,917 +0.00(+8.89%)
Mar 27, 2020 0.0450 0.0450 0.0450 0.0450 600 +0.00(+0.00%)
Mar 26, 2020 0.0450 0.0450 0.0450 0.0450 3,005 +0.00(+7.14%)
Mar 25, 2020 0.0420 0.0420 0.0420 0.0420 708 +0.00(+0.00%)
Mar 24, 2020 0.0490 0.0490 0.0420 0.0420 17,034 +0.00(+0.00%)
Mar 23, 2020 0.0420 0.0421 0.0420 0.0420 19,812 -0.00(-7.69%)
Mar 20, 2020 0.0455 0.0455 0.0420 0.0455 10,700 +0.00(+8.33%)
Mar 19, 2020 0.0441 0.0455 0.0420 0.0420 12,031 +0.00(+0.00%)
Mar 18, 2020 0.0470 0.0470 0.0420 0.0420 64,269 -0.00(-6.67%)
Mar 17, 2020 0.0490 0.0490 0.0450 0.0450 21,726 -0.00(-8.16%)
Mar 16, 2020 0.0460 0.0490 0.0460 0.0490 11,113 +0.00(+4.26%)
Mar 13, 2020 0.0480 0.0480 0.0470 0.0470 32,500 -0.00(-2.08%)
Mar 12, 2020 0.0450 0.0480 0.0450 0.0480 26,236 +0.00(+3.23%)
Mar 11, 2020 0.0450 0.0465 0.0450 0.0465 630 +0.00(+3.33%)
Mar 10, 2020 0.0470 0.0480 0.0450 0.0450 45,001 -0.00(-4.26%)
Mar 09, 2020 0.0500 0.0500 0.0450 0.0470 23,474 -0.01(-21.67%)
Mar 06, 2020 0.0448 0.0600 0.0448 0.0600 110,300 +0.01(+20.00%)
Mar 05, 2020 0.0575 0.0575 0.0431 0.0500 68,904 -0.00(-1.19%)
Mar 04, 2020 0.0575 0.0575 0.0450 0.0506 20,002 -0.01(-12.00%)
Mar 03, 2020 0.0450 0.0700 0.0450 0.0575 29,103 -0.00(-4.17%)
Mar 02, 2020 0.0600 0.0600 0.0450 0.0600 9,020 +0.01(+33.33%)
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%)
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.