Adhera Therapeutics, Inc. (ATRX)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:09PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 12,006 |
| 02 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 01 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,100 |
| 30 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,400 |
| 29 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 18,100 |
| 26 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 7,000 |
| 25 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 24 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
| 23 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,000 |
| 22 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 19 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 72,700 |
| 18 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300 |
| 17 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 62,400 |
| 16 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 141,500 |
| 15 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 147,300 |
| 12 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 7,200 |
| 11 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| 10 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 120,200 |
| 09 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 08 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 600 |
| 05 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 60,200 |
| 04 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,362,300 |
| 03 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 164,200 |
| 02 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| 01 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 44,400 |
| 28 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| 27 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,100 |
| 26 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 120,000 |
| 25 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 16,700 |
| 22 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| 21 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| 20 mar 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 15,700 |
| 19 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| 18 mar 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 12,300 |
| 15 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 385,400 |
| 14 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,900 |
| 13 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
| 12 mar 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 82,100 |
| 11 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 30,300 |
| 08 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300 |
| 07 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,200 |
| 06 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 400 |
| 05 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 65,000 |
| 04 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 414,600 |
| 01 mar 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 80,100 |
| 29 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 28 feb 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 124,100 |
| 27 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,100 |
| 26 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 149,100 |
| 23 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 22 feb 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 201,600 |
| 21 feb 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 54,000 |
| 20 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
| 16 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 28,400 |
| 15 feb 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 151,500 |
| 14 feb 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 447,900 |
| 13 feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 189,000 |
| 12 feb 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 57,800 |
| 09 feb 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 2,200 |
| 08 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,400 |
| 07 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,900 |
| 06 feb 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 50,000 |
| 05 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,900 |
| 02 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 90,300 |
| 01 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 537,100 |
| 31 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 76,300 |
| 30 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 29 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 216,000 |
| 26 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 364,700 |
| 25 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 153,100 |
| 24 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 |
| 23 ene 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 5,200 |
| 22 ene 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 99,500 |
| 19 ene 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 50,000 |
| 18 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| 17 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,400 |
| 16 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 46,300 |
| 12 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,000 |
| 11 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 31,000 |
| 10 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 ene 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 150,300 |
| 08 ene 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 215,100 |
| 05 ene 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 382,000 |
| 04 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 142,700 |
| 03 ene 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 535,300 |
| 02 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,200 |
| 29 dic 2023 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | 0.0300 | 78,000 |
| 28 dic 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 17,200 |
| 27 dic 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 26,600 |
| 26 dic 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 25,900 |
| 22 dic 2023 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | 0.0300 | 94,600 |
| 21 dic 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 52,900 |
| 20 dic 2023 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | 0.0400 | 18,200 |
| 19 dic 2023 | 0.0300 | 0.0400 | 0.0200 | 0.0200 | 0.0200 | 320,600 |
| 18 dic 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 46,100 |
| 15 dic 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 81,500 |
| 14 dic 2023 | 0.0100 | 0.0300 | 0.0100 | 0.0200 | 0.0200 | 191,800 |
| 13 dic 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 79,000 |
| 12 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 33,800 |
| 11 dic 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 260,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.