Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adhera Therapeutics Inc (OP: ATRX )

0.0060 -0.0021 (-25.93%)

Streaming Delayed Price Updated: 1:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2024				0.0168	10	+0.00(+29.23%)
Feb 27, 2024	0.0135	0.0135	0.0130	0.0130	20,106	+0.00(+0.00%)
Feb 26, 2024	0.0137	0.0137	0.0130	0.0130	149,100	-0.00(-3.70%)
Feb 22, 2024				0.0135	0	+0.00(+0.00%)
Feb 21, 2024	0.0156	0.0180	0.0135	0.0135	54,001	-0.00(-17.68%)
Feb 16, 2024				0.0164	9	+0.00(+2.50%)
Feb 15, 2024	0.0143	0.0166	0.0130	0.0160	151,534	+0.00(+8.84%)
Feb 14, 2024	0.0140	0.0160	0.0122	0.0147	447,931	+0.00(+21.49%)
Feb 13, 2024	0.0140	0.0140	0.0121	0.0121	188,988	-0.00(-13.57%)
Feb 12, 2024	0.0150	0.0150	0.0140	0.0140	57,784	-0.00(-4.11%)
Feb 09, 2024	0.0164	0.0164	0.0140	0.0146	2,161	-0.00(-5.19%)
Feb 08, 2024	0.0170	0.0170	0.0152	0.0154	40,371	-0.00(-6.10%)
Feb 07, 2024	0.0152	0.0164	0.0152	0.0164	20,935	-0.00(-3.53%)
Feb 06, 2024	0.0151	0.0170	0.0140	0.0170	50,000	+0.00(+0.00%)
Feb 05, 2024	0.0171	0.0171	0.0170	0.0170	15,885	+0.00(+13.33%)
Feb 02, 2024	0.0150	0.0150	0.0150	0.0150	90,274	+0.00(+0.00%)
Feb 01, 2024	0.0180	0.0180	0.0150	0.0150	537,138	-0.00(-14.29%)
Jan 31, 2024	0.0160	0.0190	0.0160	0.0175	76,287	+0.00(+12.90%)
Jan 29, 2024				0.0155	53	+0.00(+3.33%)
Jan 26, 2024	0.0180	0.0180	0.0150	0.0150	364,652	-0.00(-6.25%)
Jan 25, 2024	0.0215	0.0220	0.0160	0.0160	153,095	-0.01(-36.00%)
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	100	+0.00(+0.00%)
Jan 23, 2024	0.0188	0.0250	0.0188	0.0250	5,235	+0.00(+6.38%)
Jan 22, 2024	0.0250	0.0250	0.0235	0.0235	99,535	-0.00(-6.00%)
Jan 19, 2024	0.0220	0.0250	0.0220	0.0250	50,000	+0.00(+13.64%)
Jan 18, 2024	0.0220	0.0220	0.0220	0.0220	5,005	+0.00(+15.79%)
Jan 17, 2024	0.0200	0.0230	0.0190	0.0190	11,388	+0.00(+0.00%)
Jan 16, 2024	0.0186	0.0230	0.0186	0.0190	46,314	+0.00(+2.15%)
Jan 12, 2024	0.0200	0.0200	0.0186	0.0186	11,012	+0.00(+16.25%)
Jan 11, 2024	0.0173	0.0178	0.0150	0.0160	31,000	-0.00(-17.95%)
Jan 09, 2024				0.0195	146	+0.00(+2.63%)
Jan 08, 2024	0.0178	0.0190	0.0140	0.0190	215,058	+0.00(+17.28%)
Jan 05, 2024	0.0240	0.0240	0.0140	0.0162	382,000	-0.00(-8.99%)
Jan 04, 2024	0.0244	0.0244	0.0178	0.0178	142,726	-0.00(-1.11%)
Jan 03, 2024	0.0300	0.0300	0.0180	0.0180	535,284	-0.01(-30.77%)
Jan 02, 2024	0.0300	0.0300	0.0260	0.0260	3,194	-0.00(-13.33%)
Dec 29, 2023	0.0250	0.0430	0.0201	0.0300	77,991	+0.00(+20.00%)
Dec 28, 2023	0.0216	0.0258	0.0216	0.0250	17,154	+0.00(+15.74%)
Dec 27, 2023	0.0300	0.0300	0.0216	0.0216	26,635	-0.00(-8.86%)
Dec 26, 2023	0.0300	0.0300	0.0237	0.0237	25,877	-0.01(-21.00%)
Dec 22, 2023	0.0350	0.0350	0.0210	0.0300	94,570	-0.00(-9.37%)
Dec 21, 2023	0.0367	0.0380	0.0282	0.0331	52,873	-0.00(-10.05%)
Dec 20, 2023	0.0244	0.0368	0.0244	0.0368	18,246	+0.01(+59.31%)
Dec 19, 2023	0.0285	0.0360	0.0231	0.0231	320,580	-0.00(-11.15%)
Dec 18, 2023	0.0260	0.0260	0.0216	0.0260	46,117	+0.00(+0.00%)
Dec 15, 2023	0.0257	0.0260	0.0235	0.0260	81,515	+0.01(+31.98%)
Dec 14, 2023	0.0126	0.0270	0.0126	0.0197	191,818	+0.00(+1.03%)
Dec 13, 2023	0.0143	0.0195	0.0143	0.0195	79,005	+0.00(+2.63%)
Dec 12, 2023	0.0166	0.0190	0.0166	0.0190	33,791	+0.00(+35.71%)
Dec 11, 2023	0.0135	0.0181	0.0135	0.0140	260,488	-0.00(-12.50%)
Dec 08, 2023	0.0224	0.0224	0.0145	0.0160	85,639	+0.00(+0.00%)
Dec 07, 2023	0.0170	0.0170	0.0148	0.0160	274,105	-0.00(-1.84%)
Dec 06, 2023	0.0177	0.0180	0.0160	0.0163	171,901	-0.00(-16.41%)
Dec 05, 2023	0.0245	0.0268	0.0195	0.0195	317,354	-0.01(-21.37%)
Dec 04, 2023	0.0199	0.0297	0.0170	0.0248	459,273	+0.01(+33.33%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Adhera Therapeutics Inc (OP: ATRX )

Historical Prices