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 (%)
Jul 31, 2020 0.0500 0.0874 0.0500 0.0773 29,500 +0.03(+51.57%)
Jul 30, 2020 0.0500 0.0660 0.0500 0.0510 20,012 -0.02(-26.09%)
Jul 29, 2020 0.0500 0.0690 0.0500 0.0690 6,635 +0.02(+37.72%)
Jul 28, 2020 0.0501 0.0501 0.0501 0.0501 559 -0.01(-15.08%)
Jul 27, 2020 0.0590 0.0590 0.0590 61 +0.00(+0.00%)
Jul 24, 2020 0.0590 0.0590 0.0590 0.0590 1,700 +0.01(+15.69%)
Jul 23, 2020 0.0510 0.0510 0.0510 32 +0.00(+0.00%)
Jul 22, 2020 0.0600 0.0600 0.0510 0.0510 2,110 -0.01(-15.00%)
Jul 20, 2020 0.0600 0.0600 0.0600 0 -0.00(-6.25%)
Jul 17, 2020 0.0640 0.0640 0.0640 61 +0.00(+0.00%)
Jul 16, 2020 0.0640 0.0780 0.0640 0.0640 17,511 -0.00(-1.54%)
Jul 15, 2020 0.0605 0.0650 0.0500 0.0650 8,280 +0.01(+30.00%)
Jul 14, 2020 0.0500 0.0500 0.0500 20 +0.00(+0.00%)
Jul 13, 2020 0.0500 0.0500 0.0500 0.0500 11,842 -0.01(-18.70%)
Jul 10, 2020 0.0845 0.1035 0.0400 0.0615 111,800 -0.04(-40.58%)
Jul 09, 2020 0.1150 0.1150 0.1035 0.1035 4,583 -0.01(-11.46%)
Jul 08, 2020 0.1035 0.1170 0.1035 0.1169 8,550 +0.03(+29.89%)
Jul 07, 2020 0.0900 0.0900 0.0900 7 +0.00(+0.00%)
Jul 06, 2020 0.0885 0.0900 0.0875 0.0900 10,153 +0.02(+28.57%)
Jul 02, 2020 0.0880 0.0880 0.0700 0.0700 2,000 -0.02(-22.22%)
Jul 01, 2020 0.0900 0.0900 0.0900 7 +0.00(+0.00%)
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%)
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.