ATRX

Adhera Therapeutics (QB) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Adhera Therapeutics Inc (QB) ATRX OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.001 -1.14% 0.0865 0.07 0.103 0.07 0.0875 13:17:19
more quote information »

ATRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.08280.110.070.08969737,1860.00374.47%
1 Month0.050.110.050.069123710,4160.036573.0%
3 Months0.03650.300.0210.080944921,8070.05136.99%
6 Months0.048250.300.020.056674425,3210.0382579.27%
1 Year0.190.300.020.066272723,878-0.1035-54.47%
3 Years0.4950.550.020.130550318,195-0.4085-82.53%
5 Years0.4950.550.020.130550318,195-0.4085-82.53%

ATRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.0875 -0.0125 -12.5% 0.11 0.11 0.0875 851
Aug 06 2020 0.10 0.0128 14.68% 0.084 0.11 0.084 19,051
Aug 05 2020 0.0872 0.01085 14.21% 0.0764 0.0872 0.0764 3,786
Aug 04 2020 0.07635 0.00185 2.48% 0.07635 0.07635 0.07635 608
Aug 03 2020 0.0745 -0.0028 -3.62% 0.0828 0.0828 0.0745 11,636
Jul 31 2020 0.0773 0.0263 51.57% 0.05 0.0874 0.05 29,596
Jul 30 2020 0.051 -0.018 -26.09% 0.05 0.066 0.05 20,012
Jul 29 2020 0.069 0.0189 37.72% 0.05 0.069 0.05 6,635
Jul 28 2020 0.0501 -0.0089 -15.08% 0.0501 0.0501 0.0501 559
Jul 27 2020 0.059 0.00 0.0% 0.059 0.059 0.059 0
Jul 24 2020 0.059 0.008 15.69% 0.059 0.059 0.059 1,751
Jul 23 2020 0.051 0.00 0.0% 0.051 0.051 0.051 0
Jul 22 2020 0.051 -0.009 -15.0% 0.06 0.06 0.051 2,110
Jul 21 2020 0.06 0.00 0.0% 0.06 0.06 0.06 0
Jul 20 2020 0.06 -0.004 -6.25% 0.0655 0.077 0.06 22,008
Jul 17 2020 0.064 0.00 0.0% 0.064 0.064 0.064 0
Jul 16 2020 0.064 -0.001 -1.54% 0.064 0.078 0.064 17,511
Jul 15 2020 0.065 0.015 30.0% 0.0605 0.065 0.05 8,280
Jul 14 2020 0.05 0.00 0.0% 0.05 0.05 0.05 0
Jul 13 2020 0.05 -0.0115 -18.7% 0.05 0.05 0.05 11,842
Jul 10 2020 0.0615 -0.042 -40.58% 0.1035 0.1035 0.04 111,858
See More Historical Prices »


Your Recent History
USOTC
ATRX
Adhera The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.