U.S. markets closed

Adhera Therapeutics, Inc. (ATRX)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0045-0.0015 (-25.00%)
Al cierre: 10:26AM EDT
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20240.00450.00450.00450.00450.0045-
23 may 20240.00450.00450.00450.00450.0045-
22 may 20240.00450.00450.00450.00450.0045-
21 may 20240.00450.00450.00450.00450.0045-
20 may 20240.00600.00600.00450.00450.004512,545
17 may 20240.00800.00800.00600.00600.006090,533
16 may 20240.00810.00810.00810.00810.0081-
15 may 20240.00810.00810.00810.00810.0081-
14 may 20240.00900.00900.00810.00810.008114,158
13 may 20240.00520.00520.00520.00520.0052-
10 may 20240.00520.00520.00520.00520.0052-
09 may 20240.00520.00720.00520.00520.005216,956
08 may 20240.00420.00420.00420.00420.0042-
07 may 20240.00660.00660.00420.00420.00426,702
06 may 20240.00600.00600.00600.00600.0060300
03 may 20240.00600.00600.00600.00600.006012,006
02 may 20240.00600.00600.00600.00600.0060-
01 may 20240.00900.00900.00600.00600.006012,130
30 abr 20240.00890.00890.00890.00890.00894,411
29 abr 20240.00890.00890.00660.00890.008918,131
26 abr 20240.00890.00890.00890.00890.00897,000
25 abr 20240.00750.00750.00750.00750.0075-
24 abr 20240.00750.00750.00750.00750.00752,001
23 abr 20240.00710.00710.00670.00670.006712,013
22 abr 20240.00600.00600.00600.00600.0060-
19 abr 20240.00640.00640.00600.00600.006072,661
18 abr 20240.00670.00710.00600.00600.0060302
17 abr 20240.00900.00900.00610.00700.007062,421
16 abr 20240.00900.00900.00720.00790.0079141,500
15 abr 20240.00900.00900.00800.00800.0080147,273
12 abr 20240.01400.01400.01100.01100.01107,242
11 abr 20240.00900.00900.00900.00900.009050,047
10 abr 20240.00950.01000.00950.01000.0100120,168
09 abr 20240.01000.01000.01000.01000.0100-
08 abr 20240.01000.01000.01000.01000.0100576
05 abr 20240.01000.01200.01000.01200.012060,168
04 abr 20240.01200.01200.00820.01200.01201,362,319
03 abr 20240.01330.01330.01200.01200.0120164,200
02 abr 20240.01370.01370.01370.01370.01371,001
01 abr 20240.01250.01370.01250.01370.013744,402
28 mar 20240.01370.01370.01200.01200.012010,002
27 mar 20240.01370.01370.01370.01370.013710,080
26 mar 20240.01200.01200.01200.01200.0120120,000
25 mar 20240.01200.01390.01200.01390.013916,686
22 mar 20240.01250.01250.01250.01250.012550,003
21 mar 20240.01400.01400.01400.01400.014010,006
20 mar 20240.01500.01550.01300.01300.013015,732
19 mar 20240.01620.01620.01620.01620.01624,972
18 mar 20240.01750.01750.01250.01250.012512,301
15 mar 20240.01210.01220.01200.01220.0122385,416
14 mar 20240.01350.01350.01200.01200.0120100,901
13 mar 20240.01400.01400.01400.01400.01405,005
12 mar 20240.01400.01590.01350.01350.013582,077
11 mar 20240.01300.01300.01300.01300.013030,307
08 mar 20240.01450.01450.01300.01300.0130347
07 mar 20240.01420.01490.01420.01490.014950,160
06 mar 20240.01420.01420.01420.01420.0142400
05 mar 20240.01380.01380.01380.01380.013865,000
04 mar 20240.01380.01380.01220.01280.0128414,586
01 mar 20240.01650.01650.01310.01400.014080,051
29 feb 20240.01680.01680.01680.01680.0168-
28 feb 20240.01300.01680.01220.01680.0168124,105
27 feb 20240.01350.01350.01300.01300.013020,106
26 feb 20240.01370.01370.01300.01300.0130149,100
23 feb 20240.01350.01350.01350.01350.0135-
22 feb 20240.01530.01650.01350.01350.0135201,550
21 feb 20240.01560.01800.01350.01350.013554,001
20 feb 20240.01640.01640.01640.01640.0164-
16 feb 20240.01800.01800.01640.01640.016428,372
15 feb 20240.01430.01660.01300.01600.0160151,534
14 feb 20240.01400.01600.01220.01470.0147447,931
13 feb 20240.01400.01400.01210.01210.0121188,988
12 feb 20240.01500.01500.01400.01400.014057,784
09 feb 20240.01640.01640.01400.01460.01462,161
08 feb 20240.01700.01700.01520.01540.015440,371
07 feb 20240.01520.01640.01520.01640.016420,935
06 feb 20240.01510.01700.01400.01700.017050,000
05 feb 20240.01700.01700.01700.01700.017015,885
02 feb 20240.01500.01500.01500.01500.015090,274
01 feb 20240.01800.01800.01500.01500.0150537,138
31 ene 20240.01600.01900.01600.01750.017576,287
30 ene 20240.01550.01550.01550.01550.0155-
29 ene 20240.01680.01680.01500.01550.0155216,023
26 ene 20240.01800.01800.01500.01500.0150364,652
25 ene 20240.02150.02200.01600.01600.0160153,095
24 ene 20240.02500.02500.02500.02500.0250100
23 ene 20240.01880.02500.01880.02500.02505,235
22 ene 20240.02500.02500.02350.02350.023599,535
19 ene 20240.02200.02500.02200.02500.025050,000
18 ene 20240.02200.02200.02200.02200.02205,005
17 ene 20240.02000.02300.01900.01900.019011,388
16 ene 20240.01860.02300.01860.01900.019046,314
12 ene 20240.02000.02000.01860.01860.018611,012
11 ene 20240.01720.01780.01500.01600.016031,000
10 ene 20240.01950.01950.01950.01950.0195-
09 ene 20240.01900.01950.01400.01950.0195150,311
08 ene 20240.01780.01900.01400.01900.0190215,058
05 ene 20240.02400.02400.01400.01620.0162382,000
04 ene 20240.02440.02440.01780.01780.0178142,726
03 ene 20240.03000.03000.01800.01800.0180535,284
*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...