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 (%)
Mar 31, 2020 0.0420 0.0485 0.0420 0.0482 25,759 -0.00(-1.63%)
Mar 30, 2020 0.0485 0.0490 0.0485 0.0490 10,917 +0.00(+8.89%)
Mar 27, 2020 0.0450 0.0450 0.0450 0.0450 600 +0.00(+0.00%)
Mar 26, 2020 0.0450 0.0450 0.0450 0.0450 3,005 +0.00(+7.14%)
Mar 25, 2020 0.0420 0.0420 0.0420 0.0420 708 +0.00(+0.00%)
Mar 24, 2020 0.0490 0.0490 0.0420 0.0420 17,034 +0.00(+0.00%)
Mar 23, 2020 0.0420 0.0421 0.0420 0.0420 19,812 -0.00(-7.69%)
Mar 20, 2020 0.0455 0.0455 0.0420 0.0455 10,700 +0.00(+8.33%)
Mar 19, 2020 0.0441 0.0455 0.0420 0.0420 12,031 +0.00(+0.00%)
Mar 18, 2020 0.0470 0.0470 0.0420 0.0420 64,269 -0.00(-6.67%)
Mar 17, 2020 0.0490 0.0490 0.0450 0.0450 21,726 -0.00(-8.16%)
Mar 16, 2020 0.0460 0.0490 0.0460 0.0490 11,113 +0.00(+4.26%)
Mar 13, 2020 0.0480 0.0480 0.0470 0.0470 32,500 -0.00(-2.08%)
Mar 12, 2020 0.0450 0.0480 0.0450 0.0480 26,236 +0.00(+3.23%)
Mar 11, 2020 0.0450 0.0465 0.0450 0.0465 630 +0.00(+3.33%)
Mar 10, 2020 0.0470 0.0480 0.0450 0.0450 45,001 -0.00(-4.26%)
Mar 09, 2020 0.0500 0.0500 0.0450 0.0470 23,474 -0.01(-21.67%)
Mar 06, 2020 0.0448 0.0600 0.0448 0.0600 110,300 +0.01(+20.00%)
Mar 05, 2020 0.0575 0.0575 0.0431 0.0500 68,904 -0.00(-1.19%)
Mar 04, 2020 0.0575 0.0575 0.0450 0.0506 20,002 -0.01(-12.00%)
Mar 03, 2020 0.0450 0.0700 0.0450 0.0575 29,103 -0.00(-4.17%)
Mar 02, 2020 0.0600 0.0600 0.0450 0.0600 9,020 +0.01(+33.33%)
Feb 28, 2020 0.0500 0.0690 0.0450 0.0450 33,800 +0.00(+0.00%)
Feb 27, 2020 0.0550 0.0550 0.0450 0.0450 57,373 -0.01(-10.00%)
Feb 26, 2020 0.0550 0.0550 0.0500 0.0500 10,012 +0.00(+0.00%)
Feb 25, 2020 0.0595 0.0595 0.0500 0.0500 20,003 -0.00(-8.76%)
Feb 24, 2020 0.0595 0.0595 0.0500 0.0548 10,200 -0.01(-20.58%)
Feb 21, 2020 0.0595 0.0690 0.0500 0.0690 14,000 +0.01(+15.97%)
Feb 20, 2020 0.0600 0.0600 0.0500 0.0595 10,100 +0.01(+19.00%)
Feb 19, 2020 0.0600 0.0600 0.0500 0.0500 10,005 -0.00(-9.09%)
Feb 18, 2020 0.0550 0.0550 0.0550 0.0550 12,142 +0.00(+10.00%)
Feb 14, 2020 0.0699 0.0699 0.0500 0.0500 900 -0.02(-28.57%)
Feb 13, 2020 0.0600 0.0700 0.0600 0.0700 3,001 +0.01(+7.69%)
Feb 11, 2020 0.0650 0.0650 0.0650 0 +0.01(+29.74%)
Feb 10, 2020 0.0483 0.0568 0.0483 0.0501 20,894 -0.00(-6.36%)
Feb 07, 2020 0.0535 0.0535 0.0535 5 +0.00(+0.00%)
Feb 06, 2020 0.0618 0.0700 0.0535 0.0535 3,813 +0.00(+0.94%)
Feb 05, 2020 0.0700 0.0704 0.0530 0.0530 60,100 -0.02(-24.29%)
Feb 04, 2020 0.0600 0.0700 0.0600 0.0700 3,115 +0.00(+0.00%)
Feb 03, 2020 0.0650 0.0700 0.0650 0.0700 1,983 -0.00(-3.45%)
Jan 31, 2020 0.0725 0.0725 0.0725 3 +0.00(+0.00%)
Jan 30, 2020 0.0725 0.0725 0.0725 0.0725 126 +0.01(+11.54%)
Jan 29, 2020 0.0650 0.0650 0.0650 0.0650 117 -0.01(-18.75%)
Jan 28, 2020 0.0725 0.0800 0.0725 0.0800 12,228 +0.01(+12.99%)
Jan 27, 2020 0.0752 0.0752 0.0704 0.0708 10,610 +0.00(+0.57%)
Jan 24, 2020 0.0705 0.0705 0.0704 0.0704 3,000 +0.00(+0.14%)
Jan 23, 2020 0.0673 0.0703 0.0605 0.0703 1,409 -0.01(-7.50%)
Jan 22, 2020 0.0800 0.0800 0.0760 0.0760 25,529 +0.02(+26.67%)
Jan 21, 2020 0.1050 0.1050 0.0600 0.0600 268 -0.01(-9.09%)
Jan 17, 2020 0.1050 0.1050 0.0500 0.0660 180,000 -0.02(-20.00%)
Jan 16, 2020 0.0825 0.0825 0.0825 0.0825 297 -0.02(-17.50%)
Jan 15, 2020 0.0800 0.1000 0.0700 0.1000 3,130 +0.02(+25.00%)
Jan 14, 2020 0.0895 0.1000 0.0800 0.0800 67,925 -0.01(-10.51%)
Jan 13, 2020 0.1000 0.1000 0.0800 0.0894 20,039 +0.04(+70.29%)
Jan 10, 2020 0.0547 0.0754 0.0500 0.0525 88,500 +0.00(+3.14%)
Jan 09, 2020 0.0540 0.0540 0.0509 0.0509 2,773 +0.00(+0.00%)
Jan 08, 2020 0.0585 0.0585 0.0509 0.0509 7,636 +0.00(+0.00%)
Jan 07, 2020 0.0509 0.0509 0.0509 0.0509 220 -0.00(-7.45%)
Jan 06, 2020 0.0550 0.0590 0.0550 0.0550 24,885 +0.00(+7.84%)
Jan 03, 2020 0.0510 0.0510 0.0510 0.0510 1,500 +0.00(+2.00%)
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.