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 (%)
Sep 21, 2021 3.450 3.450 3.450 0 +0.07(+2.07%)
Sep 20, 2021 3.700 3.700 3.360 3.380 573,874 -0.37(-9.87%)
Sep 17, 2021 3.840 3.845 3.570 3.750 963,564 -0.09(-2.34%)
Sep 16, 2021 3.910 3.950 3.760 3.840 528,360 -0.10(-2.54%)
Sep 15, 2021 4.180 4.390 3.920 3.940 1,476,675 -0.49(-11.06%)
Sep 14, 2021 4.600 6.000 4.040 4.430 11,632,164 +0.33(+8.05%)
Sep 13, 2021 5.470 5.500 4.080 4.100 1,405,864 +3.55(+652.16%)
Sep 10, 2021 0.6403 0.7050 0.5400 0.5451 13,339,621 -0.09(-14.75%)
Sep 09, 2021 0.6511 0.6600 0.6270 0.6394 3,049,001 +0.01(+2.01%)
Sep 08, 2021 0.6540 0.6540 0.6170 0.6268 1,835,700 -0.02(-3.26%)
Sep 07, 2021 0.6270 0.6530 0.6250 0.6479 1,651,950 +0.02(+3.32%)
Sep 03, 2021 0.6358 0.6359 0.6251 0.6271 820,674 -0.01(-1.74%)
Sep 02, 2021 0.6263 0.6678 0.6256 0.6382 1,653,524 -0.00(-0.22%)
Sep 01, 2021 0.6400 0.6679 0.6155 0.6396 2,687,637 +0.01(+1.69%)
Aug 31, 2021 0.6100 0.6290 0.6013 0.6290 1,544,645 +0.03(+4.92%)
Aug 30, 2021 0.6253 0.6253 0.5995 0.5995 1,668,079 -0.03(-4.13%)
Aug 27, 2021 0.6195 0.6399 0.6195 0.6253 1,232,474 +0.00(+0.22%)
Aug 26, 2021 0.6200 0.6400 0.6102 0.6239 1,564,599 +0.00(+0.29%)
Aug 25, 2021 0.6073 0.6576 0.6001 0.6221 3,698,278 +0.01(+2.29%)
Aug 24, 2021 0.5999 0.6262 0.5902 0.6082 3,736,858 +0.03(+4.63%)
Aug 23, 2021 0.5842 0.5899 0.5605 0.5813 3,405,591 +0.00(+0.09%)
Aug 20, 2021 0.5800 0.6299 0.5800 0.5808 3,706,071 -0.06(-8.72%)
Aug 19, 2021 0.6400 0.6548 0.5801 0.6363 11,753,993 -0.06(-8.37%)
Aug 18, 2021 0.7170 0.8569 0.6600 0.6944 113,199,168 +0.17(+31.71%)
Aug 17, 2021 0.5500 0.5520 0.5201 0.5272 2,024,502 -0.03(-5.03%)
Aug 16, 2021 0.5800 0.5765 0.5500 0.5551 1,500,232 -0.04(-5.96%)
Aug 13, 2021 0.6000 0.6048 0.5687 0.5903 1,027,003 -0.02(-3.23%)
Aug 12, 2021 0.6021 0.6300 0.5937 0.6100 2,358,609 +0.02(+3.32%)
Aug 11, 2021 0.6000 0.6100 0.5609 0.5904 1,197,118 -0.01(-1.60%)
Aug 10, 2021 0.6200 0.6335 0.5985 0.6000 1,765,824 -0.02(-2.99%)
Aug 09, 2021 0.6566 0.6570 0.6025 0.6185 8,925,631 +0.03(+5.58%)
Aug 06, 2021 0.5882 0.5959 0.5750 0.5858 673,638 +0.00(+0.09%)
Aug 05, 2021 0.5800 0.6000 0.5690 0.5853 860,688 +0.01(+1.23%)
Aug 04, 2021 0.5600 0.6435 0.5558 0.5782 6,217,854 +0.02(+4.14%)
Aug 03, 2021 0.5520 0.5675 0.5465 0.5552 980,919 -0.00(-0.82%)
Aug 02, 2021 0.5407 0.5690 0.5400 0.5598 1,686,793 +0.02(+2.94%)
Jul 30, 2021 0.5500 0.5586 0.5406 0.5438 992,974 -0.01(-2.53%)
Jul 29, 2021 0.5620 0.5620 0.5420 0.5579 1,941,026 -0.01(-1.43%)
Jul 28, 2021 0.5500 0.5687 0.5500 0.5660 1,795,182 +0.01(+1.98%)
Jul 27, 2021 0.5685 0.5800 0.5401 0.5550 2,582,976 -0.02(-4.31%)
Jul 26, 2021 0.5987 0.6369 0.5550 0.5800 12,933,815 +0.01(+1.93%)
Jul 23, 2021 0.5457 0.5700 0.5381 0.5690 6,995,703 -0.14(-19.66%)
Jul 22, 2021 0.7470 0.7470 0.7000 0.7082 1,282,798 -0.03(-4.27%)
Jul 21, 2021 0.7200 0.7470 0.7011 0.7398 600,575 +0.03(+3.90%)
Jul 20, 2021 0.7100 0.7200 0.6801 0.7120 500,712 +0.00(+0.28%)
Jul 19, 2021 0.6500 0.7100 0.6400 0.7100 1,193,982 +0.03(+4.41%)
Jul 16, 2021 0.7000 0.7088 0.6800 0.6800 676,118 -0.03(-4.04%)
Jul 15, 2021 0.7300 0.7300 0.6962 0.7086 677,932 -0.01(-0.91%)
Jul 14, 2021 0.7072 0.7200 0.6805 0.7151 694,839 +0.02(+2.14%)
Jul 13, 2021 0.7000 0.7155 0.6850 0.7001 714,748 -0.02(-2.76%)
Jul 12, 2021 0.7500 0.7498 0.6960 0.7200 1,324,313 -0.03(-3.61%)
Jul 09, 2021 0.7500 0.7588 0.7309 0.7470 1,202,676 -0.01(-0.98%)
Jul 08, 2021 0.7620 0.8200 0.7460 0.7544 2,970,031 -0.02(-2.41%)
Jul 07, 2021 0.7920 0.7999 0.7698 0.7730 798,829 -0.02(-2.40%)
Jul 06, 2021 0.8000 0.8040 0.7900 0.7920 507,735 -0.01(-0.99%)
Jul 02, 2021 0.8000 0.8300 0.7911 0.7999 763,174 -0.02(-1.85%)
Jul 01, 2021 0.8300 0.8300 0.8035 0.8150 566,375 -0.01(-0.61%)
Jun 30, 2021 0.8100 0.8223 0.8015 0.8200 539,734 +0.00(+0.00%)
Jun 29, 2021 0.8200 0.8400 0.7933 0.8200 785,780 -0.01(-1.19%)
Jun 28, 2021 0.8375 0.8499 0.8200 0.8299 636,720 +0.00(+0.01%)
Jun 25, 2021 0.8200 0.8339 0.8012 0.8298 756,092 +0.01(+1.20%)
Jun 24, 2021 0.8000 0.8200 0.7950 0.8200 527,503 +0.02(+3.14%)
Jun 23, 2021 0.8000 0.8170 0.7937 0.7950 519,510 -0.02(-2.80%)
Jun 22, 2021 0.7800 0.8179 0.7800 0.8179 1,018,141 +0.01(+1.80%)
Jun 21, 2021 0.8190 0.8200 0.7750 0.8034 1,570,572 -0.03(-3.81%)
Jun 18, 2021 0.8500 0.8700 0.8310 0.8352 1,214,801 -0.04(-4.35%)
Jun 17, 2021 0.8670 0.8835 0.8538 0.8732 1,275,217 +0.01(+0.73%)
Jun 16, 2021 0.8603 0.8789 0.8306 0.8669 895,438 +0.01(+0.94%)
Jun 15, 2021 0.8700 0.8850 0.8588 0.8588 991,647 -0.01(-1.04%)
Jun 14, 2021 0.8589 0.8850 0.8509 0.8678 724,644 +0.02(+1.83%)
Jun 11, 2021 0.8800 0.9000 0.8522 0.8522 721,188 -0.03(-3.81%)
Jun 10, 2021 0.9000 0.9000 0.8610 0.8860 854,657 -0.01(-1.53%)
Jun 09, 2021 0.9000 0.9200 0.8850 0.8998 1,039,501 +0.00(+0.19%)
Jun 08, 2021 0.9300 0.9350 0.8800 0.8981 751,152 -0.02(-1.76%)
Jun 07, 2021 0.8483 0.9700 0.8480 0.9142 2,148,791 +0.06(+6.45%)
Jun 04, 2021 0.8500 0.8695 0.8481 0.8588 503,348 +0.01(+1.39%)
Jun 03, 2021 0.8800 0.8850 0.8397 0.8470 874,497 -0.01(-1.63%)
Jun 02, 2021 0.8300 0.8740 0.8300 0.8610 756,684 +0.00(+0.12%)
Jun 01, 2021 0.8500 0.8700 0.8201 0.8600 653,819 +0.01(+1.18%)
May 28, 2021 0.8301 0.8700 0.8201 0.8500 519,024 +0.01(+1.49%)
May 27, 2021 0.8400 0.8599 0.8102 0.8375 596,217 +0.00(+0.06%)
May 26, 2021 0.8058 0.8590 0.7530 0.8370 1,357,254 +0.01(+1.10%)
May 25, 2021 0.8000 0.8440 0.8000 0.8279 286,052 +0.00(+0.45%)
May 24, 2021 0.8830 0.8897 0.8030 0.8242 1,033,693 -0.07(-7.39%)
May 21, 2021 0.8607 0.8999 0.8500 0.8900 956,654 +0.04(+4.71%)
May 20, 2021 0.8100 0.8849 0.8017 0.8500 1,993,274 +0.04(+4.96%)
May 19, 2021 0.8100 0.8100 0.7803 0.8098 833,024 -0.00(-0.02%)
May 18, 2021 0.7600 0.8200 0.7645 0.8100 883,323 +0.04(+5.73%)
May 17, 2021 0.7700 0.7700 0.7500 0.7661 562,784 -0.01(-1.74%)
May 14, 2021 0.7200 0.7799 0.7000 0.7797 808,504 +0.06(+8.35%)
May 13, 2021 0.8000 0.8000 0.7000 0.7196 2,736,000 -0.01(-1.37%)
May 12, 2021 0.7690 0.7700 0.7259 0.7296 949,645 -0.02(-2.98%)
May 11, 2021 0.7100 0.7794 0.7100 0.7520 1,034,833 -0.03(-3.34%)
May 10, 2021 0.7996 0.8200 0.7750 0.7780 887,801 -0.04(-5.11%)
May 07, 2021 0.8070 0.8250 0.7900 0.8199 703,606 +0.02(+2.49%)
May 06, 2021 0.8700 0.8706 0.7801 0.8000 1,527,798 -0.03(-3.87%)
May 05, 2021 0.8400 0.8999 0.8300 0.8322 1,984,968 -0.02(-2.09%)
May 04, 2021 0.8800 0.8900 0.8200 0.8500 2,348,471 -0.05(-5.03%)
May 03, 2021 0.9286 0.9286 0.8751 0.8950 1,496,822 -0.02(-2.18%)
Apr 30, 2021 0.9400 0.9471 0.9101 0.9149 1,100,400 -0.04(-3.69%)
Apr 29, 2021 0.9600 0.9600 0.9100 0.9500 1,208,870 +0.01(+0.57%)
Apr 28, 2021 0.9785 0.9800 0.9050 0.9446 5,254,795 -0.09(-8.29%)
Apr 27, 2021 0.9000 1.070 0.8700 1.030 14,954,643 +0.14(+15.86%)
Apr 26, 2021 0.8668 0.9150 0.8311 0.8890 2,253,337 +0.04(+5.31%)
Apr 23, 2021 0.8300 0.8500 0.8201 0.8442 1,107,000 +0.01(+0.98%)
Apr 22, 2021 0.8126 0.8780 0.8000 0.8360 1,710,081 -0.01(-0.92%)
Apr 21, 2021 0.7650 0.8498 0.7600 0.8438 3,414,544 -0.03(-3.01%)
Apr 20, 2021 0.7800 0.9900 0.7700 0.8700 21,932,088 +0.09(+10.94%)
Apr 19, 2021 0.8100 0.8300 0.7700 0.7842 860,746 -0.01(-1.21%)
Apr 16, 2021 0.8000 0.8099 0.7600 0.7938 1,601,900 -0.02(-2.00%)
Apr 15, 2021 0.8500 0.8600 0.8000 0.8100 1,466,532 -0.04(-4.71%)
Apr 14, 2021 0.8000 0.8600 0.7700 0.8500 1,659,067 +0.06(+7.59%)
Apr 13, 2021 0.8000 0.8100 0.7700 0.7900 2,623,295 -0.06(-6.52%)
Apr 12, 2021 0.9000 0.9000 0.8300 0.8451 2,480,047 -0.08(-9.13%)
Apr 09, 2021 0.9500 0.9500 0.9141 0.9300 1,509,500 -0.03(-2.72%)
Apr 08, 2021 0.9600 0.9600 0.9402 0.9560 1,134,332 -0.00(-0.08%)
Apr 07, 2021 0.9620 0.9800 0.9400 0.9568 1,932,168 -0.04(-4.32%)
Apr 06, 2021 0.9900 1.020 0.9700 1.000 3,292,754 +0.02(+2.04%)
Apr 05, 2021 1.000 1.020 0.9500 0.9800 3,570,970 -0.04(-3.92%)
Apr 01, 2021 0.9500 1.030 0.9323 1.020 16,652,700 -0.32(-23.88%)
Mar 31, 2021 1.380 1.390 1.260 1.340 17,452,728 +0.04(+3.08%)
Mar 30, 2021 1.280 1.300 1.220 1.300 1,603,528 +0.04(+3.17%)
Mar 29, 2021 1.330 1.340 1.210 1.260 1,493,463 -0.05(-3.82%)
Mar 26, 2021 1.310 1.400 1.250 1.310 1,778,000 -0.04(-2.96%)
Mar 25, 2021 1.200 1.350 1.140 1.350 3,081,490 +0.12(+9.76%)
Mar 24, 2021 1.310 1.340 1.220 1.230 2,039,855 -0.08(-6.11%)
Mar 23, 2021 1.430 1.430 1.290 1.310 2,501,230 -0.12(-8.39%)
Mar 22, 2021 1.470 1.490 1.380 1.430 3,968,025 +0.04(+2.88%)
Mar 19, 2021 1.500 1.510 1.390 1.390 3,235,100 -0.09(-6.08%)
Mar 18, 2021 1.490 1.590 1.460 1.480 3,515,504 -0.04(-2.63%)
Mar 17, 2021 1.500 1.620 1.450 1.520 7,347,153 -0.16(-9.52%)
Mar 16, 2021 1.850 1.860 1.600 1.680 26,323,836 +0.14(+9.09%)
Mar 15, 2021 1.630 1.710 1.480 1.540 23,229,124 +0.18(+13.24%)
Mar 12, 2021 1.270 1.400 1.230 1.360 4,845,700 +0.09(+7.09%)
Mar 11, 2021 1.290 1.290 1.230 1.270 2,307,088 +0.01(+0.79%)
Mar 10, 2021 1.280 1.340 1.210 1.260 1,469,267 +0.02(+1.61%)
Mar 09, 2021 1.280 1.280 1.220 1.240 1,609,161 +0.03(+2.48%)
Mar 08, 2021 1.220 1.310 1.180 1.210 1,270,128 +0.00(+0.00%)
Mar 05, 2021 1.180 1.240 1.060 1.210 1,880,300 +0.03(+2.54%)
Mar 04, 2021 1.250 1.300 1.130 1.180 2,631,914 -0.12(-9.23%)
Mar 03, 2021 1.400 1.450 1.290 1.300 2,306,763 -0.09(-6.47%)
Mar 02, 2021 1.500 1.510 1.360 1.390 1,433,139 -0.11(-7.33%)
Mar 01, 2021 1.500 1.520 1.450 1.500 623,555 +0.06(+4.17%)
Feb 26, 2021 1.510 1.520 1.350 1.440 1,374,700 -0.07(-4.64%)
Feb 25, 2021 1.660 1.660 1.480 1.510 2,079,651 -0.18(-10.65%)
Feb 24, 2021 1.470 1.730 1.450 1.690 2,474,215 +0.21(+14.19%)
Feb 23, 2021 1.430 1.480 1.250 1.480 2,733,786 -0.11(-6.92%)
Feb 22, 2021 1.670 1.700 1.550 1.590 2,151,288 -0.12(-7.02%)
Feb 19, 2021 1.680 1.730 1.650 1.710 1,446,900 +0.05(+3.01%)
Feb 18, 2021 1.700 1.740 1.620 1.660 2,008,589 -0.10(-5.68%)
Feb 17, 2021 1.850 1.860 1.710 1.760 2,603,189 -0.09(-4.86%)
Feb 16, 2021 1.930 1.930 1.790 1.850 3,822,743 +0.04(+2.21%)
Feb 12, 2021 1.750 1.810 1.670 1.810 2,922,200 +0.07(+4.02%)
Feb 11, 2021 1.980 1.990 1.710 1.740 5,164,218 -0.15(-7.94%)
Feb 10, 2021 2.010 2.030 1.750 1.890 7,529,696 +0.07(+3.85%)
Feb 09, 2021 2.000 2.050 1.750 1.820 8,649,831 +0.13(+7.69%)
Feb 08, 2021 1.550 1.700 1.510 1.690 5,327,845 +0.15(+9.74%)
Feb 05, 2021 1.560 1.600 1.460 1.540 2,787,900 +0.01(+0.65%)
Feb 04, 2021 1.590 1.630 1.520 1.530 2,985,083 -0.06(-3.77%)
Feb 03, 2021 1.550 1.610 1.460 1.590 4,109,448 +0.00(+0.00%)
Feb 02, 2021 1.440 1.770 1.380 1.590 16,116,385 +0.22(+16.06%)
Feb 01, 2021 1.540 1.570 1.330 1.370 3,892,430 -0.09(-6.16%)
Jan 29, 2021 1.570 1.700 1.420 1.460 4,114,700 -0.04(-2.67%)
Jan 28, 2021 1.740 1.750 1.450 1.500 5,174,193 -0.14(-8.54%)
Jan 27, 2021 1.750 1.850 1.630 1.640 9,401,139 -0.35(-17.59%)
Jan 26, 2021 2.240 2.250 1.750 1.990 14,383,447 -0.18(-8.29%)
Jan 25, 2021 2.190 2.500 1.950 2.170 33,750,468 +0.33(+17.93%)
Jan 22, 2021 1.220 2.630 1.220 1.840 179,230,800 +0.60(+48.39%)
Jan 21, 2021 1.000 1.520 0.9400 1.240 73,078,096 +0.32(+34.55%)
Jan 20, 2021 0.9256 0.9494 0.8809 0.9216 2,662,613 +0.01(+1.27%)
Jan 19, 2021 0.8800 0.9500 0.8600 0.9100 3,947,404 +0.04(+4.60%)
Jan 15, 2021 0.8555 0.8755 0.8445 0.8700 2,036,300 -0.02(-2.25%)
Jan 14, 2021 0.9200 0.9300 0.8400 0.8900 3,374,059 -0.03(-3.08%)
Jan 13, 2021 0.9500 0.9700 0.8529 0.9183 6,012,569 +0.01(+1.07%)
Jan 12, 2021 1.120 1.240 0.9072 0.9086 22,718,588 -0.01(-1.24%)
Jan 11, 2021 0.9400 1.020 0.8900 0.9200 13,629,192 +0.10(+12.20%)
Jan 08, 2021 0.8590 0.8910 0.8176 0.8200 3,332,600 +0.00(+0.00%)
Jan 07, 2021 0.8300 0.8500 0.7900 0.8200 1,204,991 -0.01(-1.20%)
Jan 06, 2021 0.8300 0.8400 0.7900 0.8300 2,121,852 -0.02(-2.35%)
Jan 05, 2021 0.8961 0.9000 0.8275 0.8500 1,961,518 -0.05(-5.56%)
Jan 04, 2021 0.9000 0.9700 0.8400 0.9000 6,749,012 -0.07(-7.22%)
Dec 31, 2020 0.9700 0.9700 0.9700 3,277,542 -0.07(-6.73%)
Dec 30, 2020 0.7800 1.110 0.7800 1.040 3,277,542 +0.26(+33.21%)
Dec 29, 2020 0.7913 0.8200 0.7700 0.7807 312,771 -0.01(-1.18%)
Dec 28, 2020 0.7900 0.8000 0.7772 0.7900 209,656 -0.00(-0.09%)
Dec 24, 2020 0.8100 0.8100 0.7850 0.7907 119,100 -0.01(-1.16%)
Dec 23, 2020 0.7704 0.8296 0.7614 0.8000 236,967 +0.02(+2.55%)
Dec 22, 2020 0.7700 0.7918 0.7611 0.7801 204,748 +0.01(+1.30%)
Dec 21, 2020 0.7980 0.8200 0.7531 0.7701 268,004 -0.03(-3.74%)
Dec 18, 2020 0.8103 0.8412 0.7900 0.8000 338,000 -0.01(-1.23%)
Dec 17, 2020 0.8200 0.8500 0.7900 0.8100 250,408 -0.01(-0.76%)
Dec 16, 2020 0.7980 0.8489 0.7980 0.8162 411,443 +0.03(+4.25%)
Dec 15, 2020 0.7670 0.7950 0.7661 0.7829 72,543 +0.03(+3.68%)
Dec 14, 2020 0.7301 0.8000 0.7301 0.7551 261,938 +0.02(+2.04%)
Dec 11, 2020 0.7600 0.7698 0.7318 0.7400 114,800 -0.02(-2.63%)
Dec 10, 2020 0.7500 0.7600 0.7450 0.7600 107,535 -0.00(-0.04%)
Dec 09, 2020 0.7899 0.7920 0.7500 0.7603 163,528 -0.02(-2.94%)
Dec 08, 2020 0.7700 0.7900 0.7601 0.7833 72,976 +0.01(+1.57%)
Dec 07, 2020 0.7711 0.8280 0.7600 0.7712 160,456 -0.00(-0.49%)
Dec 04, 2020 0.7866 0.8699 0.7700 0.7750 1,025,100 -0.02(-1.96%)
Dec 03, 2020 0.7845 0.7910 0.7651 0.7905 133,595 +0.01(+1.78%)
Dec 02, 2020 0.7900 0.7950 0.7700 0.7767 59,417 -0.02(-1.99%)
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.