Adhera Therapeutics Inc (OP: ATRX )

0.0165 -0.0003 (-1.79%)
Streaming Delayed Price Updated: 9:30 AM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

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%)
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.