ADVENTRX PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Adventrx Pharmaceuticals ANX. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Adventrx Pharmaceuticals stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Adventrx Pharmaceuticals Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-21	0.54	0.54	0.539	0.539	800
2012-05-18	0.5246	0.54	0.5246	0.54	21,030
2012-05-17	0.53	0.535	0.53	0.53	5,814
2012-05-16	0.54	0.54	0.5301	0.5301	25,000
2012-05-15	0.53	0.54	0.53	0.54	1,100
2012-05-14	0.54	0.54	0.54	0.54	200
2012-05-11	0.5526	0.555	0.534	0.534	75,801
2012-05-10	0.5679	0.568	0.5534	0.568	3,116
2012-05-09	0.585	0.59	0.541	0.56	9,358
2012-05-08	0.5874	0.5874	0.585	0.585	600
2012-05-07	0.595	0.595	0.595	0.595	200
2012-05-04	0.59	0.59	0.59	0.59	28,000
2012-05-03	0.5901	0.5901	0.58	0.58	500
2012-05-02	0.58	0.5915	0.58	0.59	2,200
2012-05-01	0.595	0.595	0.5949	0.5949	2,180
2012-04-30	0.58	0.58	0.58	0.58	100
2012-04-27	0.59	0.59	0.58	0.58	12,456
2012-04-26	0.59	0.59	0.58	0.58	3,259
2012-04-25	0.5899	0.5899	0.587	0.5873	5,300
2012-04-24	0.59	0.60	0.5845	0.60	2,458
2012-04-23	0.60	0.60	0.5901	0.5901	2,274
2012-04-18	0.6024	0.604	0.6002	0.6013	2,699
2012-04-17	0.61	0.61	0.61	0.61	300
2012-04-16	0.64	0.64	0.64	0.64	6,114
2012-04-13	0.622	0.622	0.62	0.62	5,100
2012-04-12	0.6195	0.64	0.6195	0.63	10,556
2012-04-11	0.6156	0.6156	0.61	0.6111	1,300
2012-04-10	0.622	0.622	0.6021	0.6082	5,697
2012-04-09	0.66	0.6601	0.63	0.63	32,957
2012-04-05	0.6605	0.6605	0.6605	0.6605	700

» More Adventrx Pharmaceuticals Stock Price History