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 (%)
Feb 28, 2018 2.720 2.720 2.600 2.600 33,570 -0.16(-5.80%)
Feb 27, 2018 2.840 2.840 2.650 2.760 79,856 +0.02(+0.73%)
Feb 26, 2018 2.820 2.990 2.719 2.740 88,721 +0.01(+0.37%)
Feb 23, 2018 2.890 2.930 2.700 2.730 66,921 -0.06(-2.15%)
Feb 22, 2018 2.920 2.929 2.780 2.790 37,416 -0.10(-3.46%)
Feb 21, 2018 2.980 3.010 2.824 2.890 13,852 +0.02(+0.70%)
Feb 20, 2018 2.980 3.105 2.870 2.870 20,814 -0.09(-3.04%)
Feb 16, 2018 2.960 2.960 2.960 0 -0.01(-0.34%)
Feb 15, 2018 3.120 3.120 2.933 2.970 31,249 -0.09(-2.94%)
Feb 14, 2018 3.060 3.421 3.050 3.060 24,889 +0.00(+0.00%)
Feb 13, 2018 3.250 3.340 3.050 3.060 35,093 -0.08(-2.55%)
Feb 12, 2018 3.120 3.206 3.030 3.140 38,657 +0.03(+0.97%)
Feb 09, 2018 3.049 3.120 2.790 3.110 58,239 +0.05(+1.63%)
Feb 08, 2018 3.080 3.250 3.050 3.060 26,908 -0.09(-2.86%)
Feb 07, 2018 3.140 2.960 3.150 24,277 +0.19(+6.42%)
Feb 06, 2018 3.000 3.105 2.839 2.960 56,526 -0.04(-1.33%)
Feb 05, 2018 3.030 3.134 2.920 3.000 21,758 -0.08(-2.60%)
Feb 02, 2018 3.330 3.330 3.080 3.080 60,028 -0.25(-7.51%)
Feb 01, 2018 3.620 3.740 3.300 3.330 23,859 -0.26(-7.24%)
Jan 31, 2018 3.570 3.620 3.350 3.590 75,095 +0.11(+3.16%)
Jan 30, 2018 3.760 3.060 3.480 329,184 +0.42(+13.73%)
Jan 29, 2018 3.010 3.080 2.850 3.060 48,466 -0.04(-1.29%)
Jan 26, 2018 3.260 3.321 3.000 3.100 32,035 -0.09(-2.82%)
Jan 25, 2018 3.351 3.381 3.190 3.190 48,684 -0.24(-7.00%)
Jan 24, 2018 3.480 3.480 3.360 3.430 55,300 -0.02(-0.58%)
Jan 23, 2018 3.510 3.540 3.400 3.450 66,045 -0.05(-1.43%)
Jan 22, 2018 3.410 3.610 3.350 3.500 54,573 +0.16(+4.79%)
Jan 19, 2018 3.400 3.520 3.290 3.340 28,543 -0.07(-2.05%)
Jan 18, 2018 3.550 3.600 3.321 3.410 33,722 -0.09(-2.57%)
Jan 17, 2018 3.450 3.770 3.400 3.500 58,786 +0.02(+0.57%)
Jan 16, 2018 3.640 3.705 3.280 3.480 121,694 -0.02(-0.57%)
Jan 12, 2018 3.500 3.500 3.500 0 -0.14(-3.85%)
Jan 11, 2018 3.930 3.930 3.630 3.640 33,949 -0.24(-6.19%)
Jan 10, 2018 3.820 4.070 3.710 3.880 71,874 +0.01(+0.38%)
Jan 09, 2018 3.950 4.080 3.840 3.865 51,326 -0.01(-0.38%)
Jan 08, 2018 3.920 3.989 3.545 3.880 53,828 +0.06(+1.57%)
Jan 05, 2018 3.800 3.990 3.634 3.820 116,278 +0.11(+2.96%)
Jan 04, 2018 3.800 3.805 3.600 3.710 36,134 +0.02(+0.54%)
Jan 03, 2018 3.640 3.757 3.407 3.690 88,112 -0.02(-0.54%)
Jan 02, 2018 3.790 3.850 3.540 3.710 56,983 +0.07(+2.00%)
Dec 29, 2017 3.637 3.637 3.637 0 +0.14(+3.92%)
Dec 28, 2017 3.100 3.740 3.085 3.500 241,259 +0.35(+11.11%)
Dec 27, 2017 3.153 3.390 3.007 3.150 86,079 +0.07(+2.39%)
Dec 26, 2017 2.650 3.100 2.650 3.076 72,503 +0.30(+10.66%)
Dec 22, 2017 2.830 2.870 2.640 2.780 35,852 +0.01(+0.36%)
Dec 21, 2017 2.750 3.050 2.660 2.770 76,771 +0.02(+0.73%)
Dec 20, 2017 2.890 2.890 2.715 2.750 23,341 -0.12(-4.18%)
Dec 19, 2017 2.965 2.974 2.781 2.870 16,384 -0.01(-0.35%)
Dec 18, 2017 2.910 3.000 2.880 2.880 17,732 +0.00(+0.00%)
Dec 15, 2017 3.000 3.010 2.880 2.880 15,517 -0.06(-2.21%)
Dec 14, 2017 2.920 3.000 2.894 2.945 16,682 +0.03(+1.20%)
Dec 13, 2017 3.010 3.030 2.880 2.910 9,327 -0.02(-0.68%)
Dec 12, 2017 3.050 3.050 2.900 2.930 5,024 -0.05(-1.68%)
Dec 11, 2017 3.080 3.080 2.980 2.980 3,414 -0.15(-4.79%)
Dec 08, 2017 3.060 3.130 2.880 3.130 21,245 +0.12(+3.99%)
Dec 07, 2017 3.030 3.115 2.920 3.010 21,472 -0.06(-1.95%)
Dec 06, 2017 3.210 3.239 2.920 3.070 38,283 -0.27(-8.08%)
Dec 05, 2017 3.240 3.360 3.110 3.340 32,201 +0.10(+3.09%)
Dec 04, 2017 3.290 3.340 3.240 7,309 -0.10(-2.99%)
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.