ADVENTRX Pharmaceuticals (ANX)

0.535 -0.01  -0.93%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

ADVENTRX Pharmaceuticals Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 0.5301 0.5495 0.5301 0.535 76442
May 24, 2012 0.54 0.55 0.5328 0.54 270060
May 23, 2012 0.55 0.55 0.53 0.5412 127448
May 22, 2012 0.5375 0.55 0.519 0.5472 455742
May 21, 2012 0.5301 0.54 0.5222 0.525 142691
May 18, 2012 0.52 0.56 0.52 0.54 1160631
May 17, 2012 0.53 0.54 0.52 0.5301 211124
May 16, 2012 0.53 0.54 0.53 0.5301 246779
May 15, 2012 0.54 0.54 0.527 0.54 365830
May 14, 2012 0.54 0.5481 0.53 0.54 333331
May 11, 2012 0.56 0.56 0.52 0.54 1147452
May 10, 2012 0.55 0.569 0.55 0.569 134674
May 9, 2012 0.585 0.60 0.541 0.55 542692
May 8, 2012 0.63 0.63 0.5801 0.5899 466919
May 7, 2012 0.58 0.595 0.58 0.59 121137
May 4, 2012 0.575 0.598 0.5733 0.59 281906
May 3, 2012 0.60 0.60 0.575 0.575 212406
May 2, 2012 0.625 0.625 0.58 0.59 447482
May 1, 2012 0.595 0.605 0.5801 0.5975 258833
April 30, 2012 0.58 0.595 0.5782 0.5899 100986
April 27, 2012 0.595 0.595 0.572 0.58 278726
April 26, 2012 0.585 0.60 0.573 0.58 383053
April 25, 2012 0.60 0.60 0.582 0.585 229466
April 24, 2012 0.59 0.60 0.58 0.60 197808
April 23, 2012 0.6001 0.61 0.59 0.5903 235753
April 20, 2012 0.59 0.6197 0.59 0.61 154064
April 19, 2012 0.597 0.6199 0.5915 0.60 107947
April 18, 2012 0.60 0.61 0.5922 0.60 226465
April 17, 2012 0.6026 0.62 0.6026 0.61 131180
April 16, 2012 0.64 0.65 0.60 0.613 324179
April 13, 2012 0.65 0.65 0.617 0.64 96226
April 12, 2012 0.612 0.65 0.6115 0.63 266698
April 11, 2012 0.61 0.625 0.61 0.615 244849
April 10, 2012 0.61 0.63 0.6001 0.61 333757
April 9, 2012 0.6601 0.67 0.625 0.6399 205598
April 5, 2012 0.67 0.6798 0.65 0.6516 192953
April 4, 2012 0.6755 0.688 0.66 0.67 385785
April 3, 2012 0.6501 0.6837 0.6501 0.6751 334664
April 2, 2012 0.6761 0.70 0.6751 0.70 299365
March 30, 2012 0.69 0.7004 0.68 0.69 341753
March 29, 2012 0.68 0.69 0.675 0.69 189106
March 28, 2012 0.68 0.69 0.67 0.6755 384428
March 27, 2012 0.70 0.70 0.6606 0.6726 437441
March 26, 2012 0.6966 0.7102 0.68 0.69 440867
March 23, 2012 0.73 0.73 0.6815 0.69 493887
March 22, 2012 0.69 0.72 0.67 0.71 1301500
March 21, 2012 0.63 0.7062 0.624 0.6849 2915785
March 19, 2012 0.64 0.65 0.61 0.6201 757687
March 16, 2012 0.565 0.688 0.565 0.6387 2296489
March 15, 2012 0.60 0.60 0.5795 0.59 248800
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ANX News

Bio amazing. $ROSG truly a run for the ages. Just holding my small bios $ABIO and $ANX. Be interesting to see if ASCO conference pops them.
about 3 days ago by GarethSoloway
$ANX filed latest Quarterly Report http://stks.co/3hyC
about 20 days ago by MarketBrief
$ANX Big volume spike. Not much movement in the stock, however.
about 25 days ago by Random_Walk
$ANX is a buy again.. yeehaw!
about 27 days ago by StockCowboy
$ANX Watch here.
about 55 days ago by Random_Walk
$ANX HOD @ $.72!
about 66 days ago by StockCowboy
$ANX http://stks.co/31BN 1hr view update: 50 headed for 200
about 66 days ago by Tr8r_x
RT @Tr8r_x $ANX looks like its going to continue
about 66 days ago by StockCowboy
$ANX taking off on news. http://stks.co/310H
about 66 days ago by Good2go
$ANX http://stks.co/2zfD 1hr view: 10 Crossing 200
about 67 days ago by Tr8r_x
$ANX http://stks.co/2zSu Kumo break-out on volume, 10 headed for 50
about 67 days ago by Tr8r_x
$ANX 100% of average daily volume in 40 minutes.
about 67 days ago by Random_Walk
RT @VistaPResearch $ANX Vista Partners Updates Coverage on ADVENTRX Pharmaceuticals; $3.50 Target Price http://stks.co/2zLU
about 67 days ago by StockCowboy
$ANX HOD @ $.66.. now lets clear $.70!
about 67 days ago by StockCowboy
$ANX - HOD with nice volume
about 67 days ago by StockCowboy
RT @Random_Walk $ANX HUGE volume spike.
about 72 days ago by StockCowboy
$ANX HUGE volume spike.
about 72 days ago by Random_Walk
$ANX What the F just happened here?
about 72 days ago by Random_Walk
$ANX WTF just happened?
about 72 days ago by Random_Walk
@adamfeuerstein $ANX is ABSOLUTE GARBAGE ! All they do is print paper and pay out banking fees. Culley is a JOKE!!
about 73 days ago by Bullbear123
@StockCowboy $ANX Probably won't have a repeat tomorrow. 150M shelf offering.
about 80 days ago by Random_Walk
$ANX Great day today.. yeehaw!
about 80 days ago by StockCowboy
RT @GarethSoloway Nice day on $ANX. Market otherwise so quiet. Volume 71.5M. Nuts.
about 80 days ago by InTheMoneyStocks
Nice day on $ANX. Market otherwise so quiet. Volume 71.5M. Nuts.
about 80 days ago by GarethSoloway
$ANX Actually showing some life.
about 80 days ago by Random_Walk
ADVENTRX Pharmaceuticals (ANX) Tops Q4 EPS by 3c
Mar 07, 4:31PM Street Insider
ADVENTRX (ANX) to Sell Common in Public Offering
Nov 10, 4:29PM Street Insider

Recent Quotes

Symbol Price Chg Chg % Market Cap
ANX 0.535 -0.01 -0.93% 25.53M
ANW 5.27 +0.01 +0.19% 243.63M
ANV 27.47 -0.20 -0.72% 2.463B
ASEI 49.46 +1.29 +2.68% 441.18M
ASCMA 52.78 +1.12 +2.17% 710.95M
ASCA 18.42 +0.13 +0.71% 605.47M
ASBC 12.76 -0.04 -0.31% 2.229B
ASA 22.96 +0.22 +0.97%
ARX 6.54 +0.01 +0.15% 554.72M
ARWRD 4.120 -0.05 -1.20%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close