STOCKS HOLD GAINS AS DOW LOOKS TO EXTEND 6-DAY WIN STREAK

Warner Bros. Discovery 'always looking at opportunities' amid Paramount buyout talks

Adhera Therapeutics, Inc. (ATRX)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0052

+0.0010

(+23.81%)

As of 11:18AM EDT. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	415
May 08, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
May 07, 2024	0.0066	0.0066	0.0042	0.0042	0.0042	6,702
May 06, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	300
May 03, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	12,006
May 02, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 01, 2024	0.0090	0.0090	0.0060	0.0060	0.0060	12,130
Apr 30, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	4,411
Apr 29, 2024	0.0089	0.0089	0.0066	0.0089	0.0089	18,131
Apr 26, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	7,000
Apr 25, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Apr 24, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	2,001
Apr 23, 2024	0.0071	0.0071	0.0067	0.0067	0.0067	12,013
Apr 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 19, 2024	0.0064	0.0064	0.0060	0.0060	0.0060	72,661
Apr 18, 2024	0.0067	0.0071	0.0060	0.0060	0.0060	302
Apr 17, 2024	0.0090	0.0090	0.0061	0.0070	0.0070	62,421
Apr 16, 2024	0.0090	0.0090	0.0072	0.0079	0.0079	141,500
Apr 15, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	147,273
Apr 12, 2024	0.0140	0.0140	0.0110	0.0110	0.0110	7,242
Apr 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	50,047
Apr 10, 2024	0.0095	0.0100	0.0095	0.0100	0.0100	120,168
Apr 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	576
Apr 05, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	60,168
Apr 04, 2024	0.0120	0.0120	0.0082	0.0120	0.0120	1,362,319
Apr 03, 2024	0.0133	0.0133	0.0120	0.0120	0.0120	164,200
Apr 02, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	1,001
Apr 01, 2024	0.0125	0.0137	0.0125	0.0137	0.0137	44,402
Mar 28, 2024	0.0137	0.0137	0.0120	0.0120	0.0120	10,002
Mar 27, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	10,080
Mar 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	120,000
Mar 25, 2024	0.0120	0.0139	0.0120	0.0139	0.0139	16,686
Mar 22, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	50,003
Mar 21, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	10,006
Mar 20, 2024	0.0150	0.0155	0.0130	0.0130	0.0130	15,732
Mar 19, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	4,972
Mar 18, 2024	0.0175	0.0175	0.0125	0.0125	0.0125	12,301
Mar 15, 2024	0.0121	0.0122	0.0120	0.0122	0.0122	385,416
Mar 14, 2024	0.0135	0.0135	0.0120	0.0120	0.0120	100,901
Mar 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	5,005
Mar 12, 2024	0.0140	0.0159	0.0135	0.0135	0.0135	82,077
Mar 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	30,307
Mar 08, 2024	0.0145	0.0145	0.0130	0.0130	0.0130	347
Mar 07, 2024	0.0142	0.0149	0.0142	0.0149	0.0149	50,160
Mar 06, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	400
Mar 05, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	65,000
Mar 04, 2024	0.0138	0.0138	0.0122	0.0128	0.0128	414,586
Mar 01, 2024	0.0165	0.0165	0.0131	0.0140	0.0140	80,051
Feb 29, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Feb 28, 2024	0.0130	0.0168	0.0122	0.0168	0.0168	124,105
Feb 27, 2024	0.0135	0.0135	0.0130	0.0130	0.0130	20,106
Feb 26, 2024	0.0137	0.0137	0.0130	0.0130	0.0130	149,100
Feb 23, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Feb 22, 2024	0.0153	0.0165	0.0135	0.0135	0.0135	201,550
Feb 21, 2024	0.0156	0.0180	0.0135	0.0135	0.0135	54,001
Feb 20, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
Feb 16, 2024	0.0180	0.0180	0.0164	0.0164	0.0164	28,372
Feb 15, 2024	0.0143	0.0166	0.0130	0.0160	0.0160	151,534
Feb 14, 2024	0.0140	0.0160	0.0122	0.0147	0.0147	447,931
Feb 13, 2024	0.0140	0.0140	0.0121	0.0121	0.0121	188,988
Feb 12, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	57,784
Feb 09, 2024	0.0164	0.0164	0.0140	0.0146	0.0146	2,161
Feb 08, 2024	0.0170	0.0170	0.0152	0.0154	0.0154	40,371
Feb 07, 2024	0.0152	0.0164	0.0152	0.0164	0.0164	20,935
Feb 06, 2024	0.0151	0.0170	0.0140	0.0170	0.0170	50,000
Feb 05, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	15,885
Feb 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	90,274
Feb 01, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	537,138
Jan 31, 2024	0.0160	0.0190	0.0160	0.0175	0.0175	76,287
Jan 30, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 29, 2024	0.0168	0.0168	0.0150	0.0155	0.0155	216,023
Jan 26, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	364,652
Jan 25, 2024	0.0215	0.0220	0.0160	0.0160	0.0160	153,095
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100
Jan 23, 2024	0.0188	0.0250	0.0188	0.0250	0.0250	5,235
Jan 22, 2024	0.0250	0.0250	0.0235	0.0235	0.0235	99,535
Jan 19, 2024	0.0220	0.0250	0.0220	0.0250	0.0250	50,000
Jan 18, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,005
Jan 17, 2024	0.0200	0.0230	0.0190	0.0190	0.0190	11,388
Jan 16, 2024	0.0186	0.0230	0.0186	0.0190	0.0190	46,314
Jan 12, 2024	0.0200	0.0200	0.0186	0.0186	0.0186	11,012
Jan 11, 2024	0.0172	0.0178	0.0150	0.0160	0.0160	31,000
Jan 10, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Jan 09, 2024	0.0190	0.0195	0.0140	0.0195	0.0195	150,311
Jan 08, 2024	0.0178	0.0190	0.0140	0.0190	0.0190	215,058
Jan 05, 2024	0.0240	0.0240	0.0140	0.0162	0.0162	382,000
Jan 04, 2024	0.0244	0.0244	0.0178	0.0178	0.0178	142,726
Jan 03, 2024	0.0300	0.0300	0.0180	0.0180	0.0180	535,284
Jan 02, 2024	0.0300	0.0300	0.0260	0.0260	0.0260	3,194
Dec 29, 2023	0.0250	0.0430	0.0201	0.0300	0.0300	77,991
Dec 28, 2023	0.0216	0.0258	0.0216	0.0250	0.0250	17,154
Dec 27, 2023	0.0300	0.0300	0.0216	0.0216	0.0216	26,635
Dec 26, 2023	0.0300	0.0300	0.0237	0.0237	0.0237	25,877
Dec 22, 2023	0.0350	0.0350	0.0210	0.0300	0.0300	94,570
Dec 21, 2023	0.0367	0.0380	0.0281	0.0331	0.0331	52,873
Dec 20, 2023	0.0244	0.0368	0.0244	0.0368	0.0368	18,246
Dec 19, 2023	0.0285	0.0360	0.0231	0.0231	0.0231	320,580
Dec 18, 2023	0.0260	0.0260	0.0216	0.0260	0.0260	46,117
Dec 15, 2023	0.0257	0.0260	0.0235	0.0260	0.0260	81,515
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,364.32+105.16(+0.47%)

S&P 5005,208.26+20.59(+0.40%)

DOW39,320.48+264.09(+0.68%)

CAD/USD0.7308+0.0020(+0.28%)

CRUDE OIL79.08+0.09(+0.11%)

Bitcoin CAD84,927.00-584.88(-0.68%)

STOCKS HOLD GAINS AS DOW LOOKS TO EXTEND 6-DAY WIN STREAK

Adhera Therapeutics, Inc. (ATRX)

S&P/TSX
22,364.32
+105.16(+0.47%)

S&P 500
5,208.26
+20.59(+0.40%)

DOW
39,320.48
+264.09(+0.68%)

CAD/USD
0.7308
+0.0020(+0.28%)

CRUDE OIL
79.08
+0.09(+0.11%)

Bitcoin CAD
84,927.00
-584.88(-0.68%)