Adhera Therapeutics (QB) Historical Data - ATRX

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Adhera Therapeutics Inc (QB) ATRX OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.002 -4.0% 0.048 0.05 0.0365 0.044 0.05 16:03:36
more quote information »

ATRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0650.090.03650.06350937,619-0.017-26.15%
1 Month0.09750.100.03650.069210615,978-0.0495-50.77%
3 Months0.140.1550.03650.08994224,048-0.092-65.71%
6 Months0.2510.340.03650.11741916,087-0.203-80.88%
1 Year0.340.550.03650.200045213,965-0.292-85.88%
3 Years0.4950.550.03650.223904713,863-0.447-90.3%
5 Years0.4950.550.03650.223904713,863-0.447-90.3%

ATRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 0.048 -0.002 -4.0% 0.044 0.05 0.0365 69,070
Nov 14 2019 0.05 -0.02 -28.57% 0.055 0.055 0.0455 62,189
Nov 13 2019 0.07 0.00 0.0% 0.076 0.0845 0.046 100,493
Nov 12 2019 0.07 -0.02 -22.22% 0.07 0.07 0.07 19,000
Nov 11 2019 0.09 0.017 23.29% 0.09 0.09 0.09 213
Nov 08 2019 0.073 -0.017 -18.89% 0.065 0.073 0.065 6,200
Nov 07 2019 0.09 0.01 12.5% 0.0925 0.0925 0.08 14,604
Nov 06 2019 0.08 -0.005 -5.88% 0.08 0.08 0.08 563
Nov 05 2019 0.085 -0.005 -5.56% 0.085 0.085 0.085 380
Nov 04 2019 0.09 0.00 0.0% 0.09 0.09 0.09 0
Nov 01 2019 0.09 0.00 0.0% 0.09 0.09 0.09 0
Oct 31 2019 0.09 0.009 11.11% 0.09 0.09 0.0855 10,726
Oct 30 2019 0.081 -0.009 -10.0% 0.10 0.10 0.081 237
Oct 29 2019 0.09 0.00 0.0% 0.09 0.09 0.09 105
Oct 28 2019 0.09 0.00 0.0% 0.09 0.09 0.09 0
Oct 25 2019 0.09 0.00 0.0% 0.09 0.09 0.09 0
Oct 24 2019 0.09 0.00 0.0% 0.09 0.09 0.09 1,055
Oct 23 2019 0.09 0.00 0.0% 0.09 0.09 0.08 20,378
Oct 22 2019 0.09 -0.005 -5.26% 0.0975 0.0975 0.09 1,518
Oct 21 2019 0.095 0.00 0.0% 0.095 0.095 0.095 0
Oct 18 2019 0.095 0.00 0.0% 0.0975 0.0975 0.095 2,003
Oct 17 2019 0.095 0.00 0.0% 0.095 0.095 0.095 0
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.