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. The Adventrx Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Adventrx Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2013-03-08 0.7411 0.759 0.72 0.722 3,700
2013-03-07 0.73 0.735 0.72 0.735 22,800
2013-03-06 0.7125 0.7499 0.7125 0.7498 3,627
2013-03-05 0.7253 0.769 0.715 0.74 42,197
2013-03-04 0.75 0.753 0.7222 0.73 18,100
2013-03-01 0.7949 0.807 0.77 0.78 43,249
2013-02-28 0.75 0.78 0.7437 0.75 37,150
2013-02-27 0.7339 0.7801 0.73 0.751 111,431
2013-02-26 0.677 0.72 0.677 0.72 9,682
2013-02-25 0.68 0.68 0.66 0.66 6,550
2013-02-22 0.67 0.67 0.6618 0.662 600
2013-02-21 0.6851 0.69 0.6801 0.6801 1,860
2013-02-20 0.6991 0.6991 0.687 0.687 1,800
2013-02-19 0.72 0.72 0.7036 0.7096 3,100
2013-02-15 0.68 0.7299 0.6716 0.72 16,820
2013-02-14 0.6987 0.70 0.69 0.69 24,603
2013-02-13 0.7211 0.7211 0.7102 0.7102 1,400
2013-02-12 0.735 0.7451 0.7149 0.7301 5,295
2013-02-11 0.71 0.73 0.7002 0.7249 33,538
2013-02-08 0.7377 0.749 0.7123 0.736 23,958
2013-02-07 0.779 0.782 0.73 0.75 31,478
2013-02-06 0.7771 0.7771 0.7556 0.7699 25,528
2013-02-05 0.775 0.785 0.775 0.78 18,227
2013-02-04 0.75 0.7649 0.74 0.75 31,217
2013-02-01 0.748 0.75 0.709 0.7414 27,560
2013-01-31 0.79 0.815 0.715 0.717 317,382
2013-01-30 0.63 0.74 0.63 0.716 306,855
2013-01-29 0.58 0.6002 0.58 0.591 21,520
2013-01-28 0.5711 0.58 0.5711 0.58 8,243
2013-01-25 0.5712 0.5725 0.57 0.57 6,650

» More Adventrx Pharmaceuticals Stock Price History

To see other companies like Adventrx Pharmaceuticals (ANX), view our stock market today for news, and other data.