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 (%)
Jun 30, 2020 0.0610 0.0900 0.0610 0.0900 100,501 +0.00(+0.00%)
Jun 29, 2020 0.1210 0.1210 0.0890 0.0900 1,404 +0.00(+0.00%)
Jun 26, 2020 0.0905 0.0905 0.0900 0.0900 200 +0.00(+0.00%)
Jun 25, 2020 0.0900 0.0900 0.0900 0.0900 1,613 +0.00(+0.00%)
Jun 24, 2020 0.0910 0.0910 0.0900 0.0900 4,001 +0.00(+0.00%)
Jun 23, 2020 0.1075 0.1075 0.0900 0.0900 16,288 -0.02(-15.49%)
Jun 22, 2020 0.1065 0.1065 0.1065 0.1065 2,759 +0.02(+18.33%)
Jun 19, 2020 0.1360 0.1380 0.0840 0.0900 8,900 +0.00(+0.00%)
Jun 17, 2020 0.0900 0.0900 0.0900 0 +0.00(+1.69%)
Jun 16, 2020 0.0700 0.0885 0.0700 0.0885 6,400 +0.01(+12.74%)
Jun 15, 2020 0.0800 0.0800 0.0785 0.0785 417 -0.00(-1.88%)
Jun 12, 2020 0.1000 0.1100 0.0800 0.0800 19,800 -0.03(-27.27%)
Jun 11, 2020 0.1070 0.1700 0.1070 0.1100 319,356 +0.00(+2.80%)
Jun 10, 2020 0.2100 0.3000 0.0460 0.1070 10,552 +0.07(+197.22%)
Jun 09, 2020 0.0460 0.0460 0.0360 0.0360 12,755 -0.01(-21.74%)
Jun 08, 2020 0.0350 0.0460 0.0350 0.0460 3,732 +0.00(+0.00%)
Jun 05, 2020 0.0450 0.0470 0.0440 0.0460 57,000 +0.00(+4.55%)
Jun 04, 2020 0.0440 0.0440 0.0440 0.0440 6,413 +0.01(+16.09%)
Jun 03, 2020 0.0440 0.0460 0.0375 0.0379 22,225 +0.01(+26.33%)
Jun 02, 2020 0.0460 0.0460 0.0300 0.0300 2,813 +0.01(+42.86%)
Jun 01, 2020 0.0450 0.0450 0.0210 0.0210 600 -0.02(-53.33%)
May 29, 2020 0.0340 0.0450 0.0335 0.0450 3,100 +0.01(+32.35%)
May 28, 2020 0.0300 0.0470 0.0300 0.0340 12,816 +0.01(+36.00%)
May 27, 2020 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
May 26, 2020 0.0500 0.0500 0.0250 0.0250 1,395 -0.02(-44.44%)
May 22, 2020 0.0355 0.0450 0.0232 0.0450 6,800 -0.00(-8.16%)
May 21, 2020 0.0210 0.0490 0.0210 0.0490 4,837 +0.02(+68.97%)
May 20, 2020 0.0227 0.0290 0.0227 0.0290 35,831 -0.00(-3.33%)
May 19, 2020 0.0350 0.0350 0.0210 0.0300 19,691 -0.01(-17.81%)
May 18, 2020 0.0365 0.0365 0.0365 0.0365 503 -0.01(-18.89%)
May 15, 2020 0.0450 0.0450 0.0450 2 +0.00(+0.00%)
May 14, 2020 0.0385 0.0450 0.0385 0.0450 200 +0.00(+0.00%)
May 13, 2020 0.0375 0.0450 0.0375 0.0450 841 +0.02(+125.00%)
May 12, 2020 0.0200 0.0200 0.0200 0.0200 1,238 -0.01(-35.06%)
May 11, 2020 0.0385 0.0495 0.0308 0.0308 9,669 -0.01(-20.00%)
May 08, 2020 0.0385 0.0385 0.0385 0.0385 100 +0.00(+0.00%)
May 07, 2020 0.0385 0.0385 0.0385 0.0385 225 -0.00(-4.94%)
May 06, 2020 0.0405 0.0405 0.0405 1 +0.00(+0.00%)
May 05, 2020 0.0405 0.0405 0.0405 3 +0.00(+0.00%)
May 04, 2020 0.0490 0.0490 0.0405 0.0405 4,152 +0.00(+1.25%)
May 01, 2020 0.0355 0.0400 0.0350 0.0400 1,100 -0.01(-18.37%)
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%)
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.