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, 2019 2.030 2.130 1.990 2.070 36,698 +0.03(+1.47%)
Feb 27, 2019 2.080 2.110 1.990 2.040 44,893 -0.07(-3.32%)
Feb 26, 2019 2.060 2.170 1.980 2.110 55,372 +0.03(+1.44%)
Feb 25, 2019 2.170 2.224 1.980 2.080 72,056 -0.06(-2.80%)
Feb 22, 2019 2.000 2.150 2.000 2.140 105,100 +0.16(+8.08%)
Feb 21, 2019 2.050 2.110 1.900 1.980 146,488 -0.03(-1.49%)
Feb 20, 2019 1.730 2.270 1.730 2.010 423,080 +0.31(+18.24%)
Feb 19, 2019 1.840 1.919 1.650 1.700 120,195 -0.11(-6.08%)
Feb 15, 2019 1.790 1.920 1.700 1.810 159,800 +0.04(+2.26%)
Feb 14, 2019 1.760 1.840 1.700 1.770 103,020 +0.05(+3.19%)
Feb 13, 2019 1.820 1.850 1.655 1.715 80,566 -0.09(-5.24%)
Feb 12, 2019 1.820 1.850 1.760 1.810 58,164 +0.00(+0.00%)
Feb 11, 2019 1.870 1.950 1.760 1.810 73,382 -0.07(-3.72%)
Feb 08, 2019 2.070 2.070 1.880 1.880 24,400 -0.19(-9.18%)
Feb 07, 2019 2.310 2.310 1.970 2.070 145,999 -0.30(-12.66%)
Feb 06, 2019 2.360 2.370 2.180 2.370 117,332 +0.03(+1.28%)
Feb 05, 2019 2.380 2.400 2.340 2.340 29,986 -0.03(-1.27%)
Feb 04, 2019 2.200 2.400 2.200 2.370 60,265 +0.19(+8.72%)
Feb 01, 2019 2.110 2.290 2.020 2.180 62,500 +0.07(+3.19%)
Jan 31, 2019 2.080 2.150 2.080 2.113 16,973 +0.08(+4.07%)
Jan 30, 2019 2.010 2.100 2.000 2.030 80,033 -0.01(-0.49%)
Jan 29, 2019 2.150 2.200 2.010 2.040 48,538 -0.12(-5.56%)
Jan 28, 2019 2.200 2.300 2.150 2.160 35,068 -0.09(-4.00%)
Jan 25, 2019 2.350 2.410 2.200 2.250 168,400 -0.10(-4.26%)
Jan 24, 2019 2.370 2.413 2.350 2.350 22,819 -0.02(-0.84%)
Jan 23, 2019 2.450 2.500 2.370 2.370 20,442 -0.11(-4.44%)
Jan 22, 2019 2.380 2.520 2.360 2.480 58,612 +0.04(+1.64%)
Jan 18, 2019 2.420 2.520 2.360 2.440 125,400 +0.02(+0.83%)
Jan 17, 2019 2.300 2.460 2.300 2.420 112,801 +0.12(+5.22%)
Jan 16, 2019 2.270 2.350 2.250 2.300 37,784 +0.00(+0.00%)
Jan 15, 2019 2.400 2.400 2.280 2.300 20,852 -0.07(-2.95%)
Jan 14, 2019 2.320 2.390 2.299 2.370 57,746 +0.09(+3.95%)
Jan 11, 2019 2.200 2.320 2.200 2.280 23,300 +0.04(+1.79%)
Jan 10, 2019 2.240 2.240 2.050 2.240 88,829 +0.03(+1.36%)
Jan 09, 2019 1.880 2.270 1.840 2.210 261,070 +0.33(+17.55%)
Jan 08, 2019 1.810 1.880 1.779 1.880 62,124 +0.11(+6.21%)
Jan 07, 2019 1.680 1.800 1.680 1.770 47,351 +0.11(+6.63%)
Jan 04, 2019 1.600 1.770 1.560 1.660 51,100 +0.03(+1.84%)
Jan 03, 2019 1.390 1.670 1.370 1.630 128,970 +0.33(+25.38%)
Jan 02, 2019 1.250 1.300 1.250 1.300 6,461 +0.09(+7.44%)
Dec 31, 2018 1.300 1.320 1.100 1.210 116,400 -0.09(-6.92%)
Dec 28, 2018 1.230 1.600 1.120 1.300 222,600 +0.14(+12.07%)
Dec 27, 2018 1.050 1.200 1.000 1.160 339,524 +0.11(+10.48%)
Dec 26, 2018 1.060 1.250 1.000 1.050 396,762 +0.00(+0.00%)
Dec 24, 2018 1.200 1.340 1.030 1.050 31,200 -0.15(-12.50%)
Dec 21, 2018 1.470 1.510 1.150 1.200 124,000 -0.24(-16.67%)
Dec 20, 2018 1.580 1.650 1.440 1.440 32,816 -0.10(-6.49%)
Dec 19, 2018 1.600 1.690 1.540 1.540 46,983 +0.02(+0.98%)
Dec 18, 2018 1.640 1.740 1.520 1.525 45,966 -0.10(-6.44%)
Dec 17, 2018 1.770 1.770 1.630 1.630 51,547 -0.13(-7.39%)
Dec 14, 2018 1.740 1.770 1.710 1.760 13,300 +0.03(+1.73%)
Dec 13, 2018 1.710 1.850 1.709 1.730 38,138 -0.03(-1.70%)
Dec 12, 2018 1.770 1.900 1.760 1.760 90,636 +0.06(+3.53%)
Dec 11, 2018 1.770 1.840 1.700 1.700 48,182 -0.15(-8.11%)
Dec 10, 2018 1.810 1.890 1.690 1.850 70,545 +0.04(+2.21%)
Dec 07, 2018 1.920 1.920 1.770 1.810 23,700 -0.05(-2.69%)
Dec 06, 2018 1.990 1.990 1.860 1.860 117,406 -0.13(-6.53%)
Dec 04, 2018 2.000 2.000 1.960 1.990 13,700 -0.03(-1.49%)
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.