ANX Historical Prices | ADVENTRX Pharmaceuticals, Inc. Stock

Dow

0.17% Nasdaq

0.04%

Adventrx Pharmaceuticals, Inc. (ANX)

-NYSE MKT

0.73 0.00(0.00%) Mar 8

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 8, 2013	0.72	0.76	0.72	0.73	287,800	0.73
Mar 7, 2013	0.75	0.75	0.72	0.74	180,700	0.74
Mar 6, 2013	0.73	0.75	0.71	0.75	277,200	0.75
Mar 5, 2013	0.76	0.77	0.71	0.73	477,300	0.73
Mar 4, 2013	0.75	0.78	0.71	0.74	412,500	0.74
Mar 1, 2013	0.78	0.81	0.74	0.79	640,600	0.79
Feb 28, 2013	0.74	0.80	0.73	0.77	430,000	0.77
Feb 27, 2013	0.73	0.79	0.72	0.75	1,201,100	0.75
Feb 26, 2013	0.68	0.72	0.66	0.70	646,800	0.70
Feb 25, 2013	0.70	0.70	0.66	0.66	284,700	0.66
Feb 22, 2013	0.69	0.69	0.66	0.66	290,600	0.66
Feb 21, 2013	0.70	0.70	0.68	0.68	183,700	0.68
Feb 20, 2013	0.71	0.72	0.68	0.69	246,800	0.69
Feb 19, 2013	0.73	0.73	0.69	0.71	249,900	0.71
Feb 15, 2013	0.69	0.74	0.67	0.73	593,500	0.73
Feb 14, 2013	0.70	0.72	0.69	0.69	321,400	0.69
Feb 13, 2013	0.75	0.75	0.71	0.71	101,800	0.71
Feb 12, 2013	0.70	0.75	0.70	0.74	446,500	0.74
Feb 11, 2013	0.71	0.74	0.70	0.73	444,600	0.73
Feb 8, 2013	0.74	0.76	0.71	0.74	441,600	0.74
Feb 7, 2013	0.78	0.78	0.73	0.75	577,300	0.75
Feb 6, 2013	0.78	0.79	0.75	0.77	430,200	0.77
Feb 5, 2013	0.78	0.79	0.76	0.78	394,500	0.78
Feb 4, 2013	0.75	0.77	0.72	0.76	813,300	0.76
Feb 1, 2013	0.74	0.75	0.69	0.74	904,600	0.74
Jan 31, 2013	0.74	0.82	0.72	0.73	4,007,300	0.73
Jan 30, 2013	0.64	0.75	0.62	0.72	3,542,200	0.72
Jan 29, 2013	0.58	0.63	0.58	0.59	302,000	0.59
Jan 28, 2013	0.57	0.59	0.57	0.57	227,800	0.57
Jan 25, 2013	0.57	0.59	0.57	0.57	222,200	0.57
Jan 24, 2013	0.60	0.60	0.57	0.57	165,700	0.57
Jan 23, 2013	0.58	0.59	0.56	0.58	230,800	0.58
Jan 22, 2013	0.57	0.58	0.56	0.58	167,000	0.58
Jan 18, 2013	0.56	0.58	0.56	0.58	103,800	0.58
Jan 17, 2013	0.57	0.59	0.57	0.57	283,800	0.57
Jan 16, 2013	0.57	0.59	0.57	0.57	212,900	0.57
Jan 15, 2013	0.58	0.59	0.57	0.58	140,700	0.58
Jan 14, 2013	0.58	0.60	0.56	0.58	409,000	0.58
Jan 11, 2013	0.62	0.62	0.58	0.60	544,600	0.60
Jan 10, 2013	0.63	0.63	0.58	0.59	509,000	0.59
Jan 9, 2013	0.60	0.64	0.59	0.63	346,700	0.63
Jan 8, 2013	0.63	0.64	0.59	0.61	221,400	0.61
Jan 7, 2013	0.65	0.65	0.60	0.63	221,900	0.63
Jan 4, 2013	0.64	0.67	0.62	0.65	570,000	0.65
Jan 3, 2013	0.59	0.64	0.58	0.64	337,700	0.64
Jan 2, 2013	0.59	0.60	0.57	0.59	120,100	0.59
Dec 31, 2012	0.57	0.59	0.56	0.57	159,100	0.57
Dec 28, 2012	0.55	0.58	0.55	0.57	83,100	0.57
Dec 27, 2012	0.55	0.59	0.54	0.58	268,300	0.58
Dec 26, 2012	0.56	0.56	0.54	0.56	404,200	0.56
Dec 24, 2012	0.58	0.59	0.55	0.57	296,700	0.57
Dec 21, 2012	0.59	0.59	0.55	0.58	362,000	0.58
Dec 20, 2012	0.60	0.60	0.56	0.57	429,800	0.57
Dec 19, 2012	0.62	0.64	0.57	0.57	1,030,800	0.57
Dec 18, 2012	0.57	0.60	0.57	0.59	266,000	0.59
Dec 17, 2012	0.59	0.61	0.56	0.57	573,600	0.57
Dec 14, 2012	0.61	0.61	0.58	0.61	81,100	0.61
Dec 13, 2012	0.59	0.61	0.59	0.61	151,900	0.61
Dec 12, 2012	0.60	0.62	0.58	0.58	384,700	0.58
Dec 11, 2012	0.59	0.62	0.58	0.60	288,600	0.60
Dec 10, 2012	0.62	0.62	0.59	0.59	219,700	0.59
Dec 7, 2012	0.62	0.63	0.61	0.61	221,800	0.61
Dec 6, 2012	0.62	0.63	0.62	0.62	123,300	0.62
Dec 5, 2012	0.64	0.64	0.62	0.62	85,000	0.62
Dec 4, 2012	0.60	0.64	0.60	0.63	204,000	0.63
Dec 3, 2012	0.63	0.64	0.61	0.61	152,200	0.61
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ANX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Adventrx Pharmaceuticals, Inc. (ANX)