Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azurrx Biopharma Inc (NQ: AZRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.7480 0.7660 0.7087 0.7270 132,400 -0.01(-1.76%)
Oct 29, 2020 0.7700 0.8000 0.7000 0.7400 360,434 -0.04(-5.13%)
Oct 28, 2020 0.7800 0.8000 0.7500 0.7800 126,046 -0.01(-1.25%)
Oct 27, 2020 0.7638 0.7928 0.7600 0.7899 61,237 +0.01(+1.26%)
Oct 26, 2020 0.7983 0.7999 0.7601 0.7801 26,548 -0.02(-2.63%)
Oct 23, 2020 0.8040 0.8040 0.7801 0.8012 25,000 +0.01(+1.39%)
Oct 22, 2020 0.8250 0.8250 0.7901 0.7902 100,705 -0.03(-3.63%)
Oct 21, 2020 0.8000 0.8400 0.7900 0.8200 308,088 +0.02(+2.50%)
Oct 20, 2020 0.7700 0.8000 0.7600 0.8000 146,862 +0.02(+3.11%)
Oct 19, 2020 0.7700 0.7800 0.7599 0.7759 82,209 +0.01(+1.02%)
Oct 16, 2020 0.7890 0.7899 0.7600 0.7681 74,200 -0.02(-2.77%)
Oct 15, 2020 0.7799 0.8050 0.7644 0.7900 113,107 +0.01(+1.28%)
Oct 14, 2020 0.7800 0.8100 0.7700 0.7800 346,688 +0.00(+0.33%)
Oct 13, 2020 0.7703 0.7880 0.7601 0.7774 85,839 +0.02(+2.29%)
Oct 12, 2020 0.7800 0.7900 0.7600 0.7600 83,912 -0.02(-1.97%)
Oct 09, 2020 0.7900 0.8130 0.7750 0.7753 133,100 -0.01(-1.16%)
Oct 08, 2020 0.7500 0.8000 0.7500 0.7844 191,956 +0.03(+4.59%)
Oct 07, 2020 0.7500 0.7500 0.7300 0.7500 62,778 +0.01(+0.67%)
Oct 06, 2020 0.7325 0.7600 0.7325 0.7450 84,784 +0.01(+2.04%)
Oct 05, 2020 0.7099 0.7425 0.7050 0.7301 88,707 +0.01(+2.03%)
Oct 02, 2020 0.6975 0.7398 0.6975 0.7156 65,100 +0.02(+2.85%)
Oct 01, 2020 0.7300 0.7399 0.6956 0.6958 149,854 -0.01(-2.00%)
Sep 30, 2020 0.7200 0.7600 0.7000 0.7100 125,725 -0.01(-1.91%)
Sep 29, 2020 0.8150 0.8150 0.7200 0.7238 172,923 -0.02(-2.19%)
Sep 28, 2020 0.7500 0.7500 0.7202 0.7400 86,034 +0.02(+2.51%)
Sep 25, 2020 0.7381 0.7575 0.6501 0.7219 195,500 -0.01(-1.77%)
Sep 24, 2020 0.7500 0.7600 0.7201 0.7349 120,060 -0.02(-2.01%)
Sep 23, 2020 0.7700 0.7700 0.7300 0.7500 88,916 -0.01(-1.32%)
Sep 22, 2020 0.7602 0.7856 0.7315 0.7600 53,683 -0.00(-0.03%)
Sep 21, 2020 0.7600 0.7998 0.7315 0.7602 172,379 -0.05(-6.72%)
Sep 18, 2020 0.7200 0.8260 0.7100 0.8150 578,300 -0.01(-1.26%)
Sep 17, 2020 0.8100 0.8499 0.8100 0.8254 224,056 +0.03(+3.81%)
Sep 16, 2020 0.7900 0.8000 0.7421 0.7951 69,270 +0.03(+3.26%)
Sep 15, 2020 0.7400 0.7800 0.7200 0.7700 174,889 +0.05(+6.94%)
Sep 14, 2020 0.7045 0.7500 0.7045 0.7200 90,193 +0.00(+0.00%)
Sep 11, 2020 0.7408 0.7778 0.7110 0.7200 103,400 -0.02(-2.70%)
Sep 10, 2020 0.8100 0.8100 0.7400 0.7400 267,166 -0.01(-1.74%)
Sep 09, 2020 0.7440 0.7870 0.7300 0.7531 150,470 +0.02(+3.16%)
Sep 08, 2020 0.8000 0.8000 0.7200 0.7300 553,647 -0.07(-8.75%)
Sep 04, 2020 0.8055 0.8160 0.7760 0.8000 166,300 +0.00(+0.00%)
Sep 03, 2020 0.8200 0.8200 0.8000 0.8000 77,315 -0.01(-1.23%)
Sep 02, 2020 0.8110 0.8543 0.8100 0.8100 48,781 -0.00(-0.12%)
Sep 01, 2020 0.7897 0.8378 0.7897 0.8110 98,758 -0.01(-1.13%)
Aug 31, 2020 0.8600 0.8649 0.8030 0.8203 97,796 -0.02(-2.36%)
Aug 28, 2020 0.7800 0.8923 0.7800 0.8401 372,900 +0.06(+7.71%)
Aug 27, 2020 0.7700 0.8028 0.7686 0.7800 186,813 +0.01(+1.30%)
Aug 26, 2020 0.8100 0.8300 0.7600 0.7700 452,305 -0.05(-5.66%)
Aug 25, 2020 0.8057 0.8222 0.8016 0.8162 156,165 +0.01(+0.77%)
Aug 24, 2020 0.8800 0.8800 0.7700 0.8100 407,094 -0.05(-5.81%)
Aug 21, 2020 0.8900 0.8900 0.8475 0.8600 198,900 +0.00(+0.00%)
Aug 20, 2020 0.8900 0.8900 0.8500 0.8600 193,314 -0.02(-2.27%)
Aug 19, 2020 0.8700 0.9100 0.8700 0.8800 198,610 -0.01(-1.12%)
Aug 18, 2020 0.9700 0.9700 0.8600 0.8900 391,876 -0.05(-4.81%)
Aug 17, 2020 0.9500 0.9800 0.9104 0.9350 323,430 +0.01(+0.54%)
Aug 14, 2020 0.9900 0.9999 0.9277 0.9300 409,400 -0.06(-6.06%)
Aug 13, 2020 1.040 1.070 0.9600 0.9900 963,381 -0.14(-12.39%)
Aug 12, 2020 1.080 1.300 0.9100 1.130 5,263,773 +0.10(+9.71%)
Aug 11, 2020 1.050 1.050 0.9500 1.030 3,361,071 +0.08(+8.42%)
Aug 10, 2020 1.000 1.040 0.9100 0.9500 1,815,538 -0.22(-18.80%)
Aug 07, 2020 1.110 1.190 1.095 1.170 386,100 +0.08(+7.34%)
Aug 06, 2020 1.060 1.110 1.050 1.090 171,916 +0.01(+0.93%)
Aug 05, 2020 1.020 1.100 1.020 1.080 154,709 +0.05(+4.85%)
Aug 04, 2020 1.000 1.060 1.000 1.030 117,883 +0.02(+1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.