Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 17, 2024 0.0080 0.0080 0.0060 0.0060 90,533 -0.00(-25.93%)
May 14, 2024 0.0081 1 +0.00(+55.77%)
May 09, 2024 0.0052 0 +0.00(+23.81%)
May 07, 2024 0.0042 2 -0.00(-30.00%)
May 06, 2024 0.0060 0.0060 0.0060 0.0060 301 +0.00(+0.00%)
May 03, 2024 0.0060 0.0060 0.0060 0.0060 12,006 +0.00(+0.00%)
May 01, 2024 0.0060 1 -0.00(-32.58%)
Apr 30, 2024 0.0089 0.0089 0.0089 0.0089 4,411 +0.00(+0.00%)
Apr 29, 2024 0.0089 0.0089 0.0066 0.0089 18,131 +0.00(+0.00%)
Apr 26, 2024 0.0089 0.0089 0.0089 0.0089 7,000 +0.00(+18.67%)
Apr 24, 2024 0.0075 0 +0.00(+11.94%)
Apr 23, 2024 0.0071 0.0071 0.0067 0.0067 12,013 +0.00(+11.67%)
Apr 19, 2024 0.0060 29 +0.00(+0.00%)
Apr 18, 2024 0.0067 0.0071 0.0060 0.0060 302 -0.00(-14.29%)
Apr 17, 2024 0.0090 0.0090 0.0061 0.0070 62,421 -0.00(-11.39%)
Apr 16, 2024 0.0090 0.0090 0.0072 0.0079 141,500 -0.00(-1.25%)
Apr 15, 2024 0.0090 0.0090 0.0080 0.0080 147,273 -0.00(-27.27%)
Apr 12, 2024 0.0140 0.0140 0.0110 0.0110 7,242 +0.00(+22.22%)
Apr 11, 2024 0.0090 0.0090 0.0090 0.0090 50,047 -0.00(-10.00%)
Apr 10, 2024 0.0095 0.0100 0.0095 0.0100 120,168 +0.00(+0.00%)
Apr 08, 2024 0.0100 44 -0.00(-16.67%)
Apr 05, 2024 0.0100 0.0120 0.0100 0.0120 60,168 +0.00(+0.00%)
Apr 04, 2024 0.0100 0.0120 0.0082 0.0120 1,362,319 +0.00(+0.00%)
Apr 03, 2024 0.0133 0.0133 0.0120 0.0120 164,200 -0.00(-12.41%)
Apr 02, 2024 0.0137 0.0137 0.0137 0.0137 1,001 +0.00(+0.00%)
Apr 01, 2024 0.0134 0.0137 0.0125 0.0137 44,402 +0.00(+14.17%)
Mar 28, 2024 0.0137 0.0137 0.0120 0.0120 10,002 -0.00(-12.41%)
Mar 27, 2024 0.0137 0.0137 0.0137 0.0137 10,080 +0.00(+14.17%)
Mar 26, 2024 0.0120 0.0120 0.0120 0.0120 120,000 -0.00(-13.67%)
Mar 25, 2024 0.0120 0.0139 0.0120 0.0139 16,686 +0.00(+11.20%)
Mar 22, 2024 0.0125 0.0125 0.0125 0.0125 50,003 -0.00(-10.71%)
Mar 21, 2024 0.0140 0.0140 0.0140 0.0140 10,006 +0.00(+7.69%)
Mar 20, 2024 0.0150 0.0155 0.0130 0.0130 15,732 -0.00(-20.25%)
Mar 19, 2024 0.0163 0.0163 0.0163 0.0163 4,972 +0.00(+30.40%)
Mar 18, 2024 0.0175 0.0175 0.0125 0.0125 12,301 +0.00(+2.46%)
Mar 15, 2024 0.0122 0.0122 0.0120 0.0122 385,416 +0.00(+1.67%)
Mar 14, 2024 0.0135 0.0135 0.0120 0.0120 100,901 -0.00(-14.29%)
Mar 13, 2024 0.0140 0.0140 0.0140 0.0140 5,005 +0.00(+3.70%)
Mar 12, 2024 0.0140 0.0159 0.0135 0.0135 82,077 +0.00(+3.85%)
Mar 11, 2024 0.0130 0.0130 0.0130 0.0130 30,307 +0.00(+0.00%)
Mar 08, 2024 0.0130 0.0145 0.0130 0.0130 347 -0.00(-12.75%)
Mar 07, 2024 0.0142 0.0149 0.0142 0.0149 50,160 +0.00(+4.93%)
Mar 06, 2024 0.0142 0.0142 0.0142 0.0142 400 +0.00(+2.90%)
Mar 05, 2024 0.0138 0.0138 0.0138 0.0138 65,000 +0.00(+7.81%)
Mar 04, 2024 0.0138 0.0138 0.0122 0.0128 414,586 -0.00(-8.57%)
Mar 01, 2024 0.0165 0.0165 0.0131 0.0140 80,051 -0.00(-16.67%)
Feb 28, 2024 0.0168 10 +0.00(+29.23%)
Feb 27, 2024 0.0135 0.0135 0.0130 0.0130 20,106 +0.00(+0.00%)
Feb 26, 2024 0.0137 0.0137 0.0130 0.0130 149,100 -0.00(-3.70%)
Feb 22, 2024 0.0135 0 +0.00(+0.00%)
Feb 21, 2024 0.0156 0.0180 0.0135 0.0135 54,001 -0.00(-17.68%)
Feb 16, 2024 0.0164 9 +0.00(+2.50%)
Feb 15, 2024 0.0143 0.0166 0.0130 0.0160 151,534 +0.00(+8.84%)
Feb 14, 2024 0.0140 0.0160 0.0122 0.0147 447,931 +0.00(+21.49%)
Feb 13, 2024 0.0140 0.0140 0.0121 0.0121 188,988 -0.00(-13.57%)
Feb 12, 2024 0.0150 0.0150 0.0140 0.0140 57,784 -0.00(-4.11%)
Feb 09, 2024 0.0164 0.0164 0.0140 0.0146 2,161 -0.00(-5.19%)
Feb 08, 2024 0.0170 0.0170 0.0152 0.0154 40,371 -0.00(-6.10%)
Feb 07, 2024 0.0152 0.0164 0.0152 0.0164 20,935 -0.00(-3.53%)
Feb 06, 2024 0.0151 0.0170 0.0140 0.0170 50,000 +0.00(+0.00%)
Feb 05, 2024 0.0171 0.0171 0.0170 0.0170 15,885 +0.00(+13.33%)
Feb 02, 2024 0.0150 0.0150 0.0150 0.0150 90,274 +0.00(+0.00%)
Feb 01, 2024 0.0180 0.0180 0.0150 0.0150 537,138 -0.00(-14.29%)
Jan 31, 2024 0.0160 0.0190 0.0160 0.0175 76,287 +0.00(+12.90%)
Jan 29, 2024 0.0155 53 +0.00(+3.33%)
Jan 26, 2024 0.0180 0.0180 0.0150 0.0150 364,652 -0.00(-6.25%)
Jan 25, 2024 0.0215 0.0220 0.0160 0.0160 153,095 -0.01(-36.00%)
Jan 24, 2024 0.0250 0.0250 0.0250 0.0250 100 +0.00(+0.00%)
Jan 23, 2024 0.0188 0.0250 0.0188 0.0250 5,235 +0.00(+6.38%)
Jan 22, 2024 0.0250 0.0250 0.0235 0.0235 99,535 -0.00(-6.00%)
Jan 19, 2024 0.0220 0.0250 0.0220 0.0250 50,000 +0.00(+13.64%)
Jan 18, 2024 0.0220 0.0220 0.0220 0.0220 5,005 +0.00(+15.79%)
Jan 17, 2024 0.0200 0.0230 0.0190 0.0190 11,388 +0.00(+0.00%)
Jan 16, 2024 0.0186 0.0230 0.0186 0.0190 46,314 +0.00(+2.15%)
Jan 12, 2024 0.0200 0.0200 0.0186 0.0186 11,012 +0.00(+16.25%)
Jan 11, 2024 0.0173 0.0178 0.0150 0.0160 31,000 -0.00(-17.95%)
Jan 09, 2024 0.0195 146 +0.00(+2.63%)
Jan 08, 2024 0.0178 0.0190 0.0140 0.0190 215,058 +0.00(+17.28%)
Jan 05, 2024 0.0240 0.0240 0.0140 0.0162 382,000 -0.00(-8.99%)
Jan 04, 2024 0.0244 0.0244 0.0178 0.0178 142,726 -0.00(-1.11%)
Jan 03, 2024 0.0300 0.0300 0.0180 0.0180 535,284 -0.01(-30.77%)
Jan 02, 2024 0.0300 0.0300 0.0260 0.0260 3,194 -0.00(-13.33%)
Dec 29, 2023 0.0250 0.0430 0.0201 0.0300 77,991 +0.00(+20.00%)
Dec 28, 2023 0.0216 0.0258 0.0216 0.0250 17,154 +0.00(+15.74%)
Dec 27, 2023 0.0300 0.0300 0.0216 0.0216 26,635 -0.00(-8.86%)
Dec 26, 2023 0.0300 0.0300 0.0237 0.0237 25,877 -0.01(-21.00%)
Dec 22, 2023 0.0350 0.0350 0.0210 0.0300 94,570 -0.00(-9.37%)
Dec 21, 2023 0.0367 0.0380 0.0282 0.0331 52,873 -0.00(-10.05%)
Dec 20, 2023 0.0244 0.0368 0.0244 0.0368 18,246 +0.01(+59.31%)
Dec 19, 2023 0.0285 0.0360 0.0231 0.0231 320,580 -0.00(-11.15%)
Dec 18, 2023 0.0260 0.0260 0.0216 0.0260 46,117 +0.00(+0.00%)
Dec 15, 2023 0.0257 0.0260 0.0235 0.0260 81,515 +0.01(+31.98%)
Dec 14, 2023 0.0126 0.0270 0.0126 0.0197 191,818 +0.00(+1.03%)
Dec 13, 2023 0.0143 0.0195 0.0143 0.0195 79,005 +0.00(+2.63%)
Dec 12, 2023 0.0166 0.0190 0.0166 0.0190 33,791 +0.00(+35.71%)
Dec 11, 2023 0.0135 0.0181 0.0135 0.0140 260,488 -0.00(-12.50%)
Dec 08, 2023 0.0224 0.0224 0.0145 0.0160 85,639 +0.00(+0.00%)
Dec 07, 2023 0.0170 0.0170 0.0148 0.0160 274,105 -0.00(-1.84%)
Dec 06, 2023 0.0177 0.0180 0.0160 0.0163 171,901 -0.00(-16.41%)
Dec 05, 2023 0.0245 0.0268 0.0195 0.0195 317,354 -0.01(-21.37%)
Dec 04, 2023 0.0199 0.0297 0.0170 0.0248 459,273 +0.01(+33.33%)
Dec 01, 2023 0.0160 0.0186 0.0155 0.0186 168,039 +0.00(+22.37%)
Nov 30, 2023 0.0140 0.0475 0.0123 0.0152 6,140,344 +0.00(+26.67%)
Nov 29, 2023 0.0120 0.0120 0.0120 0.0120 50,190 +0.00(+0.00%)
Nov 28, 2023 0.0120 0.0120 0.0120 0.0120 70,012 +0.00(+20.00%)
Nov 27, 2023 0.0101 0.0145 0.0095 0.0100 243,315 -0.00(-31.03%)
Nov 21, 2023 0.0145 1 -0.00(-9.37%)
Nov 20, 2023 0.0150 0.0170 0.0121 0.0160 337,270 -0.00(-11.11%)
Nov 17, 2023 0.0153 0.0180 0.0135 0.0180 216,225 +0.00(+20.00%)
Nov 16, 2023 0.0120 0.0150 0.0100 0.0150 616,452 +0.00(+36.36%)
Nov 15, 2023 0.0100 0.0170 0.0100 0.0110 907,869 -0.01(-35.29%)
Nov 13, 2023 0.0170 1 +0.00(+13.33%)
Nov 10, 2023 0.0150 0.0150 0.0150 0.0150 7,026 +0.00(+7.14%)
Nov 08, 2023 0.0140 1 +0.00(+0.00%)
Nov 07, 2023 0.0100 0.0140 0.0075 0.0140 200,425 +0.00(+40.00%)
Nov 06, 2023 0.0100 0.0107 0.0100 0.0100 190,001 +0.00(+0.00%)
Nov 03, 2023 0.0100 0.0100 0.0100 0.0100 5,884 +0.00(+0.00%)
Nov 02, 2023 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+0.00%)
Nov 01, 2023 0.0100 0.0100 0.0100 0.0100 66,382 -0.00(-6.54%)
Oct 31, 2023 0.0100 0.0108 0.0100 0.0107 79,296 +0.00(+22.99%)
Oct 30, 2023 0.0109 0.0109 0.0080 0.0087 22,319 -0.00(-20.91%)
Oct 26, 2023 0.0110 96 +0.00(+0.00%)
Oct 25, 2023 0.0110 0.0110 0.0110 0.0110 10,283 +0.00(+69.23%)
Oct 24, 2023 0.0089 0.0120 0.0065 0.0065 219,717 -0.00(-27.78%)
Oct 23, 2023 0.0101 0.0101 0.0080 0.0090 267,315 -0.01(-40.00%)
Oct 20, 2023 0.0126 0.0150 0.0126 0.0150 20,232 +0.00(+7.14%)
Oct 19, 2023 0.0140 0.0140 0.0121 0.0140 24,452 +0.00(+16.67%)
Oct 17, 2023 0.0120 51 +0.00(+4.35%)
Oct 16, 2023 0.0150 0.0150 0.0115 0.0115 87,275 -0.00(-17.86%)
Oct 13, 2023 0.0180 0.0190 0.0120 0.0140 1,225,559 -0.00(-24.32%)
Oct 12, 2023 0.0200 0.0206 0.0185 0.0185 308,006 -0.01(-26.00%)
Oct 11, 2023 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+11.11%)
Oct 10, 2023 0.0225 0.0225 0.0225 0.0225 1,000 +0.00(+12.50%)
Oct 09, 2023 0.0201 0.0250 0.0200 0.0200 41,918 -0.00(-0.99%)
Oct 05, 2023 0.0202 6 +0.00(+0.00%)
Oct 04, 2023 0.0200 0.0250 0.0195 0.0202 196,508 +0.00(+1.00%)
Oct 03, 2023 0.0250 0.0250 0.0190 0.0200 202,500 -0.00(-0.99%)
Oct 02, 2023 0.0250 0.0270 0.0202 0.0202 197,639 -0.01(-32.67%)
Sep 29, 2023 0.0198 0.0300 0.0198 0.0300 211,162 +0.01(+36.36%)
Sep 28, 2023 0.0170 0.0220 0.0170 0.0220 249,610 +0.00(+16.40%)
Sep 27, 2023 0.0173 0.0189 0.0170 0.0189 44,302 +0.00(+0.00%)
Sep 26, 2023 0.0190 0.0190 0.0170 0.0189 10,375 +0.00(+6.18%)
Sep 25, 2023 0.0190 0.0190 0.0178 0.0178 42,570 -0.00(-6.32%)
Sep 22, 2023 0.0170 0.0225 0.0170 0.0190 129,714 +0.00(+1.06%)
Sep 21, 2023 0.0175 0.0200 0.0170 0.0188 50,250 -0.00(-17.90%)
Sep 19, 2023 0.0229 0 +0.00(+3.15%)
Sep 18, 2023 0.0232 0.0232 0.0170 0.0222 64,553 +0.00(+0.00%)
Sep 15, 2023 0.0226 0.0226 0.0208 0.0222 6,536 +0.00(+16.84%)
Sep 14, 2023 0.0200 0.0250 0.0190 0.0190 80,025 -0.00(-5.00%)
Sep 13, 2023 0.0268 0.0268 0.0200 0.0200 75,330 -0.01(-33.33%)
Sep 11, 2023 0.0300 1 +0.00(+11.11%)
Sep 08, 2023 0.0290 0.0300 0.0270 0.0270 97,267 +0.00(+14.89%)
Sep 07, 2023 0.0170 0.0270 0.0170 0.0235 143,617 +0.00(+2.17%)
Sep 06, 2023 0.0240 0.0240 0.0185 0.0230 86,419 +0.00(+0.00%)
Sep 05, 2023 0.0400 0.0400 0.0160 0.0230 335,217 -0.02(-42.50%)
Sep 01, 2023 0.0500 0.0500 0.0400 0.0400 31,750 -0.02(-33.33%)
Aug 31, 2023 0.0400 0.0600 0.0300 0.0600 78,237 +0.01(+33.33%)
Aug 30, 2023 0.0200 0.0450 0.0156 0.0450 187,129 +0.03(+204.05%)
Aug 29, 2023 0.0150 0.0150 0.0140 0.0148 158,271 -0.01(-38.08%)
Aug 28, 2023 0.0239 0.0239 0.0239 0.0239 5,000 +0.01(+83.85%)
Aug 25, 2023 0.0200 0.0200 0.0130 0.0130 10,226 -0.01(-35.00%)
Aug 24, 2023 0.0200 0.0200 0.0200 0.0200 26,869 -0.01(-20.00%)
Aug 23, 2023 0.0220 0.0250 0.0220 0.0250 49,000 -0.00(-16.11%)
Aug 22, 2023 0.0298 0.0298 0.0298 0.0298 6,024 -0.00(-13.62%)
Aug 18, 2023 0.0345 0 +0.01(+72.50%)
Aug 17, 2023 0.0273 0.0273 0.0200 0.0200 232 -0.00(-4.76%)
Aug 16, 2023 0.0210 0.0210 0.0210 0.0210 1,012 +0.00(+5.00%)
Aug 15, 2023 0.0210 0.0250 0.0200 0.0200 182,436 -0.01(-28.57%)
Aug 11, 2023 0.0280 63 +0.00(+12.45%)
Aug 10, 2023 0.0250 0.0250 0.0215 0.0249 61,238 -0.00(-0.40%)
Aug 09, 2023 0.0250 0.0250 0.0250 0.0250 35,156 +0.00(+0.00%)
Aug 08, 2023 0.0260 0.0350 0.0250 0.0250 40,001 -0.02(-49.90%)
Aug 07, 2023 0.0400 0.0499 0.0250 0.0499 149,793 +0.01(+24.75%)
Jul 31, 2023 0.0400 0 -0.01(-25.09%)
Jul 28, 2023 0.0534 0.0534 0.0534 0.0534 149 +0.02(+52.57%)
Jul 26, 2023 0.0350 62 -0.02(-32.69%)
Jul 20, 2023 0.0520 0 +0.01(+14.29%)
Jul 18, 2023 0.0455 2 +0.02(+82.00%)
Jul 17, 2023 0.0250 0.0250 0.0250 0.0250 380 -0.04(-60.00%)
Jul 14, 2023 0.0625 0.0625 0.0625 0.0625 1,251 -0.02(-21.88%)
Jul 11, 2023 0.0800 9 +0.00(+0.00%)
Jul 07, 2023 0.0800 9 +0.02(+33.33%)
Jul 06, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Jul 05, 2023 0.0525 0.0525 0.0500 0.0500 1,109 +0.00(+0.00%)
Jun 28, 2023 0.0500 1 +0.00(+0.00%)
Jun 26, 2023 0.0500 2 +0.00(+0.00%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.