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 (%)
Dec 31, 2019 1.060 1.068 1.000 1.040 391,300 -0.01(-0.95%)
Dec 30, 2019 1.110 1.110 1.030 1.050 274,667 -0.06(-5.41%)
Dec 27, 2019 1.080 1.120 1.020 1.110 204,400 +0.05(+4.72%)
Dec 26, 2019 1.020 1.060 1.000 1.060 190,048 +0.04(+3.92%)
Dec 24, 2019 1.000 1.090 0.9901 1.020 241,700 +0.01(+0.99%)
Dec 23, 2019 1.100 1.100 0.9100 1.010 612,620 -0.12(-10.62%)
Dec 20, 2019 1.000 1.130 0.9500 1.130 428,900 +0.13(+13.57%)
Dec 19, 2019 1.020 1.050 0.9840 0.9950 439,131 +0.05(+4.74%)
Dec 18, 2019 0.9100 1.000 0.9000 0.9500 518,734 +0.05(+5.56%)
Dec 17, 2019 0.8500 0.9900 0.8400 0.9000 1,065,193 +0.07(+8.43%)
Dec 16, 2019 0.8100 0.8400 0.7957 0.8300 444,395 +0.06(+7.49%)
Dec 13, 2019 0.8000 0.8459 0.7600 0.7722 347,200 -0.02(-2.08%)
Dec 12, 2019 0.7800 0.8100 0.7401 0.7886 246,396 +0.05(+6.57%)
Dec 11, 2019 0.7400 0.8000 0.7400 0.7400 98,362 -0.03(-3.90%)
Dec 10, 2019 0.8100 0.8100 0.7400 0.7700 133,575 -0.04(-4.94%)
Dec 09, 2019 0.7900 0.8200 0.7700 0.8100 161,483 +0.05(+5.95%)
Dec 06, 2019 0.7500 0.7900 0.7500 0.7645 76,100 +0.01(+1.93%)
Dec 05, 2019 0.7500 0.7700 0.7500 0.7500 71,688 -0.00(-0.42%)
Dec 04, 2019 0.7700 0.7700 0.7400 0.7532 133,649 +0.01(+1.78%)
Dec 03, 2019 0.7400 0.7600 0.7000 0.7400 141,871 +0.02(+3.27%)
Dec 02, 2019 0.6773 0.7690 0.6695 0.7166 320,276 +0.06(+8.58%)
Nov 29, 2019 0.7000 0.7000 0.6501 0.6600 78,700 -0.02(-3.04%)
Nov 27, 2019 0.6600 0.6997 0.6400 0.6807 218,500 +0.03(+5.29%)
Nov 26, 2019 0.7140 0.7155 0.6120 0.6465 291,018 -0.03(-5.07%)
Nov 25, 2019 0.7500 0.7900 0.6800 0.6810 285,801 -0.03(-4.39%)
Nov 22, 2019 0.7351 0.7351 0.6905 0.7123 132,000 +0.00(+0.32%)
Nov 21, 2019 0.7700 0.7900 0.7100 0.7100 183,403 -0.01(-1.39%)
Nov 20, 2019 0.8200 0.8200 0.7100 0.7200 265,435 -0.07(-8.86%)
Nov 19, 2019 0.8100 0.8600 0.7900 0.7900 265,364 -0.01(-1.25%)
Nov 18, 2019 0.8300 0.8900 0.7800 0.8000 386,273 +0.01(+1.16%)
Nov 15, 2019 0.7940 0.8444 0.7400 0.7908 395,500 +0.02(+2.09%)
Nov 14, 2019 0.6300 0.8300 0.6300 0.7746 708,459 +0.16(+26.98%)
Nov 13, 2019 0.6500 0.6500 0.6000 0.6100 266,550 -0.04(-6.15%)
Nov 12, 2019 0.6600 0.6600 0.6200 0.6500 180,371 -0.01(-2.09%)
Nov 11, 2019 0.6500 0.6699 0.6400 0.6639 114,287 +0.01(+2.14%)
Nov 08, 2019 0.6600 0.6899 0.6500 0.6500 146,500 -0.04(-5.80%)
Nov 07, 2019 0.7500 0.8000 0.6400 0.6900 425,501 -0.05(-7.01%)
Nov 06, 2019 0.8000 0.8300 0.7283 0.7420 154,437 -0.05(-6.08%)
Nov 05, 2019 0.8066 0.8500 0.7601 0.7900 215,242 +0.01(+1.26%)
Nov 04, 2019 0.7188 0.8190 0.7188 0.7802 294,387 +0.07(+9.58%)
Nov 01, 2019 0.6800 0.7500 0.6600 0.7120 277,500 +0.05(+7.88%)
Oct 31, 2019 0.6600 0.6900 0.6500 0.6600 203,241 +0.01(+1.06%)
Oct 30, 2019 0.6600 0.7000 0.6452 0.6531 70,579 +0.00(+0.03%)
Oct 29, 2019 0.6700 0.6800 0.6500 0.6529 214,651 -0.03(-3.99%)
Oct 28, 2019 0.6800 0.7100 0.6500 0.6800 112,035 -0.00(-0.28%)
Oct 25, 2019 0.6900 0.7159 0.6500 0.6819 213,800 +0.01(+1.70%)
Oct 24, 2019 0.6800 0.7048 0.6570 0.6705 109,763 -0.01(-1.40%)
Oct 23, 2019 0.7800 0.7800 0.6600 0.6800 280,963 -0.08(-10.53%)
Oct 22, 2019 0.8100 0.8200 0.7500 0.7600 211,760 -0.03(-4.39%)
Oct 21, 2019 0.7558 0.8363 0.7558 0.7949 196,296 +0.07(+10.40%)
Oct 18, 2019 0.8900 0.8900 0.7000 0.7200 497,100 -0.09(-11.11%)
Oct 17, 2019 0.6600 0.9400 0.6600 0.8100 1,160,284 +0.16(+24.62%)
Oct 16, 2019 0.5200 0.6800 0.5000 0.6500 399,743 +0.09(+17.10%)
Oct 15, 2019 0.5000 0.5900 0.4720 0.5551 479,974 +0.11(+23.36%)
Oct 14, 2019 0.5000 0.5000 0.4200 0.4500 133,584 -0.04(-8.01%)
Oct 11, 2019 0.5000 0.5024 0.4809 0.4892 82,100 +0.01(+3.01%)
Oct 10, 2019 0.5400 0.5400 0.4611 0.4749 555,162 -0.05(-9.94%)
Oct 09, 2019 0.5230 0.5524 0.5101 0.5273 289,279 +0.01(+2.47%)
Oct 08, 2019 0.5600 0.5600 0.5000 0.5146 369,319 -0.05(-8.11%)
Oct 07, 2019 0.5800 0.6100 0.5500 0.5600 423,290 -0.01(-2.13%)
Oct 04, 2019 0.6325 0.6860 0.5540 0.5722 258,800 -0.04(-6.81%)
Oct 03, 2019 0.6216 0.6600 0.6100 0.6140 64,265 -0.00(-0.73%)
Oct 02, 2019 0.6530 0.7000 0.6182 0.6185 164,826 -0.03(-4.90%)
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.