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 31, 2018 2.230 2.340 2.200 2.210 36,697 -0.04(-1.78%)
Oct 30, 2018 2.380 2.460 2.110 2.250 41,985 -0.11(-4.66%)
Oct 29, 2018 2.520 2.550 2.220 2.360 66,746 -0.18(-7.09%)
Oct 26, 2018 2.450 2.540 2.405 2.540 36,200 +0.09(+3.67%)
Oct 25, 2018 2.580 2.590 2.450 2.450 36,165 -0.16(-6.13%)
Oct 24, 2018 2.690 2.700 2.547 2.610 92,691 -0.04(-1.51%)
Oct 23, 2018 2.650 2.700 2.570 2.650 161,105 +0.00(+0.00%)
Oct 22, 2018 2.640 2.720 2.630 2.650 32,813 +0.01(+0.38%)
Oct 19, 2018 2.630 2.720 2.560 2.640 110,500 -0.03(-1.12%)
Oct 18, 2018 2.690 2.690 2.500 2.670 127,229 +0.01(+0.38%)
Oct 17, 2018 2.650 2.780 2.600 2.660 259,315 +0.16(+6.40%)
Oct 16, 2018 2.450 2.650 2.390 2.500 198,174 +0.00(+0.00%)
Oct 15, 2018 2.500 2.500 2.340 2.500 58,729 +0.05(+2.04%)
Oct 12, 2018 2.360 2.500 2.250 2.450 59,600 +0.10(+4.26%)
Oct 11, 2018 2.240 2.400 2.100 2.350 69,936 +0.12(+5.38%)
Oct 10, 2018 2.250 2.390 2.220 2.230 37,807 -0.01(-0.45%)
Oct 09, 2018 2.360 2.400 2.220 2.240 30,476 -0.14(-5.88%)
Oct 08, 2018 2.470 2.530 2.370 2.380 14,380 -0.11(-4.42%)
Oct 05, 2018 2.520 2.610 2.480 2.490 27,500 -0.05(-1.97%)
Oct 04, 2018 2.680 2.720 2.530 2.540 65,261 -0.18(-6.62%)
Oct 03, 2018 2.630 2.720 2.500 2.720 22,639 +0.12(+4.62%)
Oct 02, 2018 2.780 2.830 2.600 2.600 35,149 -0.20(-7.14%)
Oct 01, 2018 2.620 2.800 2.450 2.800 82,925 +0.23(+8.95%)
Sep 28, 2018 2.650 2.650 2.450 2.570 79,800 -0.11(-4.10%)
Sep 27, 2018 2.710 2.770 2.450 2.680 94,432 -0.04(-1.40%)
Sep 26, 2018 3.000 3.000 2.650 2.718 91,744 -0.28(-9.40%)
Sep 25, 2018 2.940 3.055 2.560 3.000 178,953 +0.05(+1.69%)
Sep 24, 2018 3.100 3.750 2.510 2.950 2,691,043 +0.30(+11.32%)
Sep 21, 2018 2.550 2.650 2.510 2.650 30,900 +0.16(+6.43%)
Sep 20, 2018 2.580 2.580 2.490 2.490 6,785 -0.03(-1.19%)
Sep 19, 2018 2.580 2.640 2.464 2.520 18,356 -0.13(-4.91%)
Sep 18, 2018 2.600 2.690 2.460 2.650 35,662 +0.09(+3.52%)
Sep 17, 2018 2.610 2.650 2.381 2.560 23,150 -0.03(-1.16%)
Sep 14, 2018 2.660 2.790 2.510 2.590 11,300 -0.06(-2.26%)
Sep 13, 2018 2.770 2.800 2.610 2.650 13,796 -0.12(-4.33%)
Sep 12, 2018 2.730 2.770 2.620 2.770 9,323 +0.01(+0.36%)
Sep 11, 2018 2.660 2.780 2.593 2.760 21,187 +0.13(+4.94%)
Sep 10, 2018 2.570 2.690 2.570 2.630 2,499 -0.02(-0.75%)
Sep 07, 2018 2.560 2.650 2.560 2.650 11,000 +0.04(+1.53%)
Sep 06, 2018 2.630 2.640 2.600 2.610 2,105 -0.03(-1.14%)
Sep 05, 2018 2.570 2.650 2.500 2.640 10,946 +0.08(+3.13%)
Sep 04, 2018 2.700 2.750 2.440 2.560 5,869 -0.24(-8.57%)
Aug 31, 2018 2.800 2.800 2.800 0 +0.03(+1.08%)
Aug 30, 2018 2.554 2.770 2.554 2.770 45,916 +0.25(+9.92%)
Aug 29, 2018 2.590 2.590 2.510 2.520 5,599 +0.02(+0.80%)
Aug 28, 2018 2.470 2.600 2.470 2.500 7,659 +0.01(+0.40%)
Aug 27, 2018 2.500 2.540 2.425 2.490 5,602 +0.04(+1.63%)
Aug 24, 2018 2.370 2.540 2.370 2.450 28,700 +0.08(+3.38%)
Aug 23, 2018 2.460 2.540 2.350 2.370 25,367 -0.17(-6.69%)
Aug 22, 2018 2.540 2.540 2.460 2.540 1,989 +0.04(+1.60%)
Aug 21, 2018 2.450 2.600 2.431 2.500 47,423 +0.11(+4.60%)
Aug 20, 2018 2.350 2.400 2.280 2.390 49,349 +0.06(+2.58%)
Aug 17, 2018 2.340 2.380 2.300 2.330 21,700 -0.01(-0.43%)
Aug 16, 2018 2.400 2.400 2.263 2.340 22,431 -0.04(-1.47%)
Aug 15, 2018 2.430 2.450 2.310 2.375 36,256 -0.08(-3.06%)
Aug 14, 2018 2.410 2.480 2.320 2.450 27,005 +0.05(+2.08%)
Aug 13, 2018 2.350 2.520 2.260 2.400 145,607 +0.09(+3.90%)
Aug 10, 2018 2.300 2.345 2.250 2.310 42,900 -0.03(-1.28%)
Aug 09, 2018 2.300 2.360 2.261 2.340 24,943 +0.03(+1.30%)
Aug 08, 2018 2.390 2.400 2.260 2.310 19,287 +0.05(+2.21%)
Aug 07, 2018 2.360 2.399 2.260 2.260 47,563 -0.09(-3.83%)
Aug 06, 2018 2.420 2.420 2.290 2.350 23,696 +0.04(+1.73%)
Aug 03, 2018 2.410 2.410 2.300 2.310 15,500 -0.08(-3.55%)
Aug 02, 2018 2.400 2.500 2.298 2.395 53,766 +0.00(+0.21%)
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.