Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Nov 30, 2021 0.1080 0.1080 0.0877 0.0877 69,722 -0.01(-7.68%)
Nov 29, 2021 0.1025 0.1100 0.0900 0.0950 91,428 +0.00(+0.00%)
Nov 26, 2021 0.1023 0.1194 0.0950 0.0950 128,188 +0.00(+0.00%)
Nov 24, 2021 0.1300 0.1300 0.0610 0.0950 1,284,017 -0.03(-26.87%)
Nov 23, 2021 0.1800 0.1800 0.0960 0.1299 581,476 -0.02(-13.40%)
Nov 22, 2021 0.1640 0.1690 0.1110 0.1500 350,281 +0.01(+3.52%)
Nov 19, 2021 0.1700 0.1700 0.1303 0.1449 299,071 -0.01(-6.09%)
Nov 18, 2021 0.1543 0.1543 0.1543 0.1543 331 -0.01(-6.48%)
Nov 17, 2021 0.1611 0.1700 0.1500 0.1650 159,369 -0.01(-2.94%)
Nov 16, 2021 0.1700 0.1900 0.1700 0.1700 56,332 +0.00(+0.00%)
Nov 15, 2021 0.1799 0.1980 0.1700 0.1700 150,784 -0.01(-5.56%)
Nov 12, 2021 0.1800 0.1999 0.1776 0.1800 86,930 +0.00(+0.11%)
Nov 11, 2021 0.2000 0.2000 0.1776 0.1798 66,156 -0.00(-0.11%)
Nov 09, 2021 0.1900 0.1900 0.1800 0.1800 117,825 -0.01(-5.26%)
Nov 08, 2021 0.1925 0.2019 0.1780 0.1900 292,874 +0.00(+0.00%)
Nov 05, 2021 0.1799 0.1799 0.1799 0.1900 94,201 +0.01(+5.56%)
Nov 04, 2021 0.2263 0.2263 0.1799 0.1800 399,067 -0.03(-14.29%)
Nov 03, 2021 0.1925 0.2174 0.1900 0.2100 99,196 +0.02(+10.53%)
Nov 02, 2021 0.1801 0.1925 0.1800 0.1900 93,751 +0.00(+0.00%)
Nov 01, 2021 0.1980 0.1980 0.1900 0.1900 93,432 +0.00(+0.00%)
Oct 29, 2021 0.1900 0.1990 0.1800 0.1900 70,391 +0.01(+6.74%)
Oct 28, 2021 0.1810 0.1850 0.1780 0.1780 21,800 -0.01(-6.81%)
Oct 27, 2021 0.1797 0.1970 0.1760 0.1910 63,880 -0.00(-1.80%)
Oct 26, 2021 0.1550 0.1945 78,289 +0.02(+9.27%)
Oct 25, 2021 0.1950 0.2050 0.1415 0.1780 193,568 -0.02(-8.25%)
Oct 22, 2021 0.2120 0.2120 0.1938 0.1940 84,326 -0.01(-7.18%)
Oct 21, 2021 0.2090 0.2450 0.1998 0.2090 83,331 +0.01(+4.50%)
Oct 20, 2021 0.2350 0.2500 0.1910 0.2000 275,740 -0.02(-10.31%)
Oct 19, 2021 0.2152 0.2300 0.2100 0.2230 162,819 -0.00(-0.89%)
Oct 18, 2021 0.2500 0.2600 0.2100 0.2250 227,178 -0.01(-6.25%)
Oct 15, 2021 0.2100 0.2500 0.1975 0.2400 601,007 +0.05(+26.25%)
Oct 14, 2021 0.2400 0.2400 0.1900 0.1901 166,445 -0.05(-19.92%)
Oct 13, 2021 0.2300 0.2400 0.2100 0.2374 19,479 +0.00(+1.45%)
Oct 12, 2021 0.2360 0.2360 0.2150 0.2340 62,712 -0.01(-2.50%)
Oct 11, 2021 0.2700 0.2700 0.2378 0.2400 68,352 -0.01(-3.03%)
Oct 08, 2021 0.2549 0.2549 0.2356 0.2475 13,578 -0.01(-4.62%)
Oct 07, 2021 0.2301 0.2595 0.2301 0.2595 32,557 +0.02(+8.03%)
Oct 06, 2021 0.2477 0.2600 0.2400 0.2402 24,756 -0.02(-7.62%)
Oct 05, 2021 0.2200 0.2600 0.2200 0.2600 104,252 +0.04(+18.18%)
Oct 04, 2021 0.2388 0.2400 0.2200 0.2200 40,823 -0.01(-3.85%)
Oct 01, 2021 0.2111 0.2380 0.2091 0.2288 94,332 +0.02(+7.52%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.