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 )

0.0039 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 30, 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 (%)
Sep 30, 2021 0.2000 0.2284 0.2000 0.2128 176,459 +0.01(+3.80%)
Sep 29, 2021 0.1889 0.2260 0.1726 0.2050 219,777 +0.02(+13.89%)
Sep 28, 2021 0.1940 0.2030 0.1710 0.1800 69,903 -0.02(-7.69%)
Sep 27, 2021 0.1812 0.2284 0.1812 0.1950 105,641 +0.00(+0.52%)
Sep 24, 2021 0.1700 0.2284 0.1600 0.1940 985,193 +0.03(+18.29%)
Sep 23, 2021 0.1521 0.1640 0.1521 0.1640 37,669 +0.01(+7.19%)
Sep 22, 2021 0.1641 0.1740 0.1460 0.1530 106,411 -0.02(-11.05%)
Sep 21, 2021 0.1750 0.1750 0.1461 0.1720 56,400 +0.01(+7.50%)
Sep 20, 2021 0.1953 0.1953 0.1420 0.1600 120,462 -0.02(-11.11%)
Sep 17, 2021 0.1500 0.1953 0.1500 0.1800 342,127 +0.04(+28.57%)
Sep 16, 2021 0.2000 0.2000 0.1400 0.1400 223,126 -0.04(-20.09%)
Sep 15, 2021 0.1600 0.1990 0.1490 0.1752 360,979 +0.03(+21.67%)
Sep 14, 2021 0.1625 0.1971 0.1228 0.1440 168,763 -0.02(-14.29%)
Sep 13, 2021 0.1160 0.2800 0.1160 0.1680 3,327,954 +0.05(+47.37%)
Sep 10, 2021 0.1166 0.1166 0.1140 0.1140 6,304 -0.01(-8.06%)
Sep 09, 2021 0.1350 0.1430 0.1102 0.1240 97,852 +0.01(+12.73%)
Sep 08, 2021 0.1173 0.1250 0.1100 0.1100 102,211 -0.01(-11.43%)
Sep 07, 2021 0.1278 0.1500 0.1190 0.1242 22,784 -0.02(-14.34%)
Sep 03, 2021 0.1237 0.1670 0.1237 0.1450 173,198 +0.02(+11.62%)
Sep 02, 2021 0.1365 0.1365 0.1130 0.1299 9,859 +0.02(+16.50%)
Sep 01, 2021 0.1145 0.1188 0.1100 0.1115 47,201 -0.01(-5.51%)
Aug 31, 2021 0.1150 0.1188 0.1145 0.1180 19,056 +0.00(+3.51%)
Aug 30, 2021 0.1150 0.1190 0.1100 0.1140 31,888 -0.00(-0.87%)
Aug 27, 2021 0.1245 0.1245 0.1100 0.1150 130,658 -0.01(-8.37%)
Aug 26, 2021 0.1641 0.1698 0.1100 0.1255 163,697 -0.03(-20.67%)
Aug 25, 2021 0.1700 0.1700 0.1582 0.1582 11,081 -0.01(-6.94%)
Aug 24, 2021 0.1650 0.1900 0.1325 0.1700 198,314 +0.02(+13.48%)
Aug 23, 2021 0.1200 0.1990 0.1081 0.1498 10,134 +0.02(+19.84%)
Aug 20, 2021 0.1313 0.2000 0.1001 0.1250 160,697 +0.01(+13.12%)
Aug 19, 2021 0.1450 0.1490 0.1100 0.1105 18,937 -0.04(-25.94%)
Aug 18, 2021 0.1450 0.1550 0.1200 0.1492 143,172 +0.01(+6.57%)
Aug 17, 2021 0.0975 0.1485 0.0975 0.1400 315,915 +0.04(+33.33%)
Aug 16, 2021 0.0920 0.1138 0.0900 0.1050 205,815 -0.01(-4.55%)
Aug 13, 2021 0.1100 0.1100 0.0900 0.1100 105,490 +0.00(+0.00%)
Aug 12, 2021 0.1275 0.1275 0.1080 0.1100 127,504 -0.01(-8.33%)
Aug 11, 2021 0.1100 0.1690 0.1100 0.1200 88,467 +0.00(+4.35%)
Aug 10, 2021 0.1000 0.1250 0.1000 0.1150 164,671 +0.01(+11.65%)
Aug 09, 2021 0.1100 0.1205 0.1010 0.1030 349,499 -0.01(-11.97%)
Aug 06, 2021 0.1250 0.1290 0.1120 0.1170 204,921 -0.01(-8.24%)
Aug 05, 2021 0.1620 0.1620 0.1220 0.1275 318,132 -0.00(-3.41%)
Aug 04, 2021 0.1680 0.1700 0.1320 0.1320 242,777 -0.02(-13.73%)
Aug 03, 2021 0.1825 0.2100 0.1510 0.1530 191,061 -0.03(-15.00%)
Aug 02, 2021 0.2500 0.2500 0.1710 0.1800 534,746 -0.05(-21.74%)
Jul 30, 2021 0.3000 0.4003 0.2300 0.2300 3,474,472 -0.08(-26.05%)
Jul 29, 2021 0.1200 0.4800 0.1100 0.3110 9,847,884 +0.21(+211.00%)
Jul 28, 2021 0.0935 0.1000 0.0935 0.1000 3,755 +0.00(+0.00%)
Jul 27, 2021 0.1059 0.1059 0.0860 0.1000 13,234 -0.01(-5.57%)
Jul 26, 2021 0.1059 0.1059 0.0960 0.1059 3,400 +0.01(+5.90%)
Jul 23, 2021 0.1059 0.1059 0.1000 0.1000 25,702 +0.00(+4.06%)
Jul 22, 2021 0.0928 0.1066 0.0790 0.0961 10,952 -0.01(-9.93%)
Jul 21, 2021 0.0790 0.1067 0.0790 0.1067 1,000 +0.01(+11.26%)
Jul 20, 2021 0.0959 0.0959 0.0959 0.0959 1,020 +0.01(+12.82%)
Jul 19, 2021 0.0800 0.0947 0.0750 0.0850 116,527 -0.02(-18.89%)
Jul 16, 2021 0.0800 0.1100 0.0800 0.1048 2,380 +0.02(+27.65%)
Jul 15, 2021 0.0989 0.1158 0.0821 0.0821 4,109 -0.03(-29.16%)
Jul 14, 2021 0.1159 0.1159 0.1159 0.1159 201 +0.00(+0.00%)
Jul 13, 2021 0.1160 0.1160 0.0825 0.1159 10,805 +0.02(+22.00%)
Jul 12, 2021 0.1020 0.1163 0.0950 0.0950 26,321 +0.00(+4.97%)
Jul 09, 2021 0.1045 0.1180 0.0905 0.0905 12,100 -0.00(-4.74%)
Jul 08, 2021 0.1188 0.1188 0.0950 0.0950 22,544 -0.01(-11.63%)
Jul 07, 2021 0.1000 0.1075 0.1000 0.1075 15,346 -0.00(-2.27%)
Jul 06, 2021 0.1150 0.1200 0.1100 0.1100 34,110 +0.00(+0.00%)
Jul 02, 2021 0.1100 0.1150 0.1100 0.1100 13,006 +0.00(+3.77%)
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.