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 )

0.0060 -0.0021 (-25.93%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 17, 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 (%)
May 28, 2021 0.0600 0.0600 0.0600 3 +0.01(+11.11%)
May 27, 2021 0.0540 0.0540 0.0540 0.0540 122 -0.00(-8.47%)
May 26, 2021 0.0600 0.0610 0.0590 0.0590 23,968 +0.00(+0.00%)
May 25, 2021 0.0590 0.0590 0.0590 0.0590 13,400 +0.00(+5.36%)
May 24, 2021 0.0585 0.0590 0.0560 0.0560 15,110 +0.00(+7.69%)
May 19, 2021 0.0520 0.0520 0.0520 25 +0.01(+23.81%)
May 14, 2021 0.0420 0.0420 0.0420 0 -0.02(-28.81%)
May 13, 2021 0.0590 0.0590 0.0590 0.0590 10,001 +0.01(+18.00%)
May 12, 2021 0.0500 0.0590 0.0500 0.0500 3,400 +0.01(+24.38%)
May 11, 2021 0.0550 0.0550 0.0402 0.0402 9,463 -0.01(-26.91%)
May 10, 2021 0.0513 0.0550 0.0501 0.0550 47,175 +0.00(+10.00%)
May 07, 2021 0.0470 0.0510 0.0470 0.0500 6,351 +0.00(+6.38%)
May 06, 2021 0.0510 0.0510 0.0470 0.0470 7,170 -0.01(-14.55%)
May 05, 2021 0.0550 0.0550 0.0510 0.0550 17,111 +0.00(+0.00%)
May 04, 2021 0.0525 0.0550 0.0500 0.0550 29,250 +0.00(+1.85%)
May 03, 2021 0.0540 0.0540 0.0540 0.0540 1,308 -0.00(-1.82%)
Apr 30, 2021 0.0550 0.0550 0.0550 2 +0.00(+0.00%)
Apr 29, 2021 0.0500 0.0550 0.0500 0.0550 201 -0.00(-1.43%)
Apr 28, 2021 0.0558 0.0558 0.0558 0.0558 104 +0.00(+0.00%)
Apr 27, 2021 0.0591 0.0630 0.0558 0.0558 14,011 +0.00(+1.45%)
Apr 26, 2021 0.0550 0.0550 0.0550 0.0550 550 -0.00(-8.33%)
Apr 23, 2021 0.0630 0.0630 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 22, 2021 0.0650 0.0650 0.0600 0.0600 12,002 -0.01(-7.69%)
Apr 21, 2021 0.0650 0.0650 0.0650 0.0650 3,862 +0.00(+3.17%)
Apr 20, 2021 0.0700 0.0700 0.0630 0.0630 3,522 -0.00(-6.67%)
Apr 19, 2021 0.0675 0.0675 0.0675 0.0675 187 -0.01(-10.00%)
Apr 16, 2021 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Apr 15, 2021 0.0763 0.0763 0.0700 0.0750 14,002 +0.00(+0.00%)
Apr 14, 2021 0.0750 0.0750 0.0750 0.0750 34,245 +0.00(+0.00%)
Apr 13, 2021 0.0750 0.0750 0.0750 0.0750 40,015 +0.00(+0.00%)
Apr 12, 2021 0.0800 0.0800 0.0750 0.0750 310,938 -0.01(-11.76%)
Apr 09, 2021 0.0900 0.1000 0.0800 0.0850 7,700 -0.01(-15.00%)
Apr 08, 2021 0.0800 0.1000 0.0800 0.1000 10,018 +0.00(+0.00%)
Apr 07, 2021 0.1000 0.1000 0.1000 4 +0.00(+0.00%)
Apr 06, 2021 0.0800 0.1000 0.0800 0.1000 2,533 +0.01(+11.11%)
Apr 05, 2021 0.0900 0.0900 0.0900 0.0900 2,535 +0.00(+5.88%)
Apr 01, 2021 0.0825 0.0850 0.0825 0.0850 3,000 +0.00(+0.00%)
Mar 31, 2021 0.0900 0.0900 0.0850 0.0850 19,115 -0.00(-5.56%)
Mar 30, 2021 0.0900 0.0900 0.0900 0.0900 377 -0.01(-5.26%)
Mar 29, 2021 0.0950 0.0950 0.0950 0.0950 203 +0.01(+5.56%)
Mar 26, 2021 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Mar 25, 2021 0.1000 0.1000 0.0900 0.0900 5,900 -0.01(-9.55%)
Mar 24, 2021 0.0995 0.0995 0.0995 21 +0.00(+0.00%)
Mar 23, 2021 0.0995 0.0995 0.0995 0.0995 327 +0.01(+10.56%)
Mar 22, 2021 0.0900 0.0950 0.0900 0.0900 9,466 -0.00(-0.11%)
Mar 19, 2021 0.0900 0.1100 0.0900 0.0901 67,300 -0.01(-14.19%)
Mar 18, 2021 0.0975 0.1050 0.0900 0.1050 12,491 +0.01(+7.69%)
Mar 17, 2021 0.0900 0.0975 0.0900 0.0975 1,310 -0.00(-2.50%)
Mar 16, 2021 0.1000 0.1000 0.1000 9 +0.00(+0.00%)
Mar 15, 2021 0.1100 0.1100 0.0920 0.1000 65,005 -0.01(-9.09%)
Mar 12, 2021 0.1100 0.1100 0.1100 0.1100 68,600 +0.00(+0.00%)
Mar 11, 2021 0.1048 0.1100 0.1048 0.1100 2,454 +0.00(+0.00%)
Mar 10, 2021 0.1075 0.1100 0.1000 0.1100 39,934 +0.01(+10.00%)
Mar 09, 2021 0.1000 0.1001 0.1000 0.1000 25,214 +0.00(+0.00%)
Mar 08, 2021 0.1000 0.1200 0.1000 0.1000 22,603 -0.02(-16.67%)
Mar 05, 2021 0.1200 0.1200 0.0900 0.1200 45,100 +0.00(+0.00%)
Mar 04, 2021 0.0905 0.1200 0.0905 0.1200 12,049 +0.01(+13.96%)
Mar 03, 2021 0.1001 0.1053 0.0905 0.1053 3,882 +0.00(+0.29%)
Mar 02, 2021 0.0960 0.1200 0.0960 0.1050 9,845 -0.01(-4.55%)
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.