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 (%)
Jun 29, 2018 3.290 2.970 3.210 256,100 +0.17(+5.59%)
Jun 28, 2018 3.090 3.230 2.960 3.040 226,401 -0.09(-2.88%)
Jun 27, 2018 3.190 3.230 3.030 3.130 88,240 -0.06(-1.88%)
Jun 26, 2018 3.450 3.450 3.000 3.190 134,274 -0.20(-5.90%)
Jun 25, 2018 3.470 3.470 3.240 3.390 45,198 -0.07(-2.02%)
Jun 22, 2018 3.340 3.470 3.296 3.460 50,394 +0.12(+3.59%)
Jun 21, 2018 3.260 3.379 3.250 3.340 76,798 +0.05(+1.52%)
Jun 20, 2018 3.330 3.330 3.195 3.290 24,857 +0.03(+0.92%)
Jun 19, 2018 3.400 3.400 3.116 3.260 20,508 -0.06(-1.81%)
Jun 18, 2018 3.230 3.410 3.150 3.320 219,269 +0.07(+2.15%)
Jun 15, 2018 3.280 3.150 3.250 37,981 +0.04(+1.25%)
Jun 14, 2018 3.151 3.372 3.150 3.210 65,373 +0.06(+1.90%)
Jun 13, 2018 3.250 3.250 2.920 3.150 45,694 -0.14(-4.26%)
Jun 12, 2018 3.170 3.290 3.100 3.290 37,491 +0.09(+2.81%)
Jun 11, 2018 3.270 3.390 3.000 3.200 358,434 -0.07(-2.14%)
Jun 08, 2018 2.920 3.626 2.920 3.270 382,414 +0.35(+11.99%)
Jun 07, 2018 2.654 2.920 2.654 2.920 96,658 +0.24(+8.96%)
Jun 06, 2018 2.650 2.820 2.650 2.680 33,818 +0.02(+0.75%)
Jun 05, 2018 2.610 2.720 2.540 2.660 41,181 -0.02(-0.75%)
Jun 04, 2018 2.670 2.700 2.510 2.680 30,406 +0.05(+1.90%)
Jun 01, 2018 2.370 2.630 2.370 2.630 44,632 +0.20(+8.23%)
May 31, 2018 2.450 2.470 2.350 2.430 40,360 +0.07(+2.97%)
May 30, 2018 2.330 2.480 2.250 2.360 49,107 -0.01(-0.28%)
May 29, 2018 2.460 2.460 2.320 2.367 23,599 -0.13(-5.34%)
May 25, 2018 2.500 2.500 2.500 0 +0.04(+1.63%)
May 24, 2018 2.479 2.500 2.450 2.460 36,294 -0.03(-1.20%)
May 23, 2018 2.419 2.520 2.419 2.490 37,060 +0.02(+0.81%)
May 22, 2018 2.665 2.665 2.430 2.470 28,416 -0.02(-0.80%)
May 21, 2018 2.610 2.610 2.460 2.490 15,562 -0.11(-4.23%)
May 18, 2018 2.480 2.681 2.460 2.600 34,478 +0.14(+5.69%)
May 17, 2018 2.542 2.542 2.402 2.460 16,082 +0.00(+0.00%)
May 16, 2018 2.510 2.540 2.450 2.460 15,954 -0.11(-4.28%)
May 15, 2018 2.600 2.600 2.480 2.570 33,310 -0.03(-1.15%)
May 14, 2018 2.640 2.643 2.565 2.600 27,484 -0.02(-0.76%)
May 11, 2018 2.699 2.750 2.560 2.620 60,556 +0.05(+1.95%)
May 10, 2018 2.690 2.690 2.560 2.570 58,173 -0.13(-4.81%)
May 09, 2018 2.610 2.750 2.600 2.700 36,661 +0.03(+1.12%)
May 08, 2018 2.800 2.820 2.560 2.670 31,401 -0.03(-1.11%)
May 07, 2018 2.651 2.840 2.630 2.700 26,184 -0.05(-1.82%)
May 04, 2018 2.705 2.710 2.380 2.750 37,505 +0.20(+7.84%)
May 03, 2018 2.830 2.860 2.550 2.550 47,124 -0.27(-9.57%)
May 02, 2018 2.570 2.880 2.570 2.820 68,114 +0.21(+8.05%)
May 01, 2018 2.600 2.990 2.500 2.610 262,909 -0.22(-7.74%)
Apr 30, 2018 2.830 2.860 2.770 2.829 24,936 -0.02(-0.74%)
Apr 27, 2018 2.710 2.950 2.710 2.850 6,928 +0.13(+4.78%)
Apr 26, 2018 2.990 2.990 2.698 2.720 6,976 -0.17(-5.88%)
Apr 25, 2018 2.930 2.930 2.650 2.890 18,735 -0.01(-0.34%)
Apr 24, 2018 3.130 3.130 2.890 2.900 20,246 -0.13(-4.29%)
Apr 23, 2018 3.670 3.670 3.020 3.030 30,626 -0.41(-11.92%)
Apr 20, 2018 3.690 3.691 3.440 3.440 11,714 -0.08(-2.27%)
Apr 19, 2018 3.510 3.601 3.390 3.520 12,143 -0.06(-1.68%)
Apr 18, 2018 3.650 3.744 3.181 3.580 24,780 +0.08(+2.29%)
Apr 17, 2018 3.570 3.680 3.470 3.500 49,774 +0.00(+0.00%)
Apr 16, 2018 3.490 3.590 3.440 3.500 16,556 +0.03(+0.86%)
Apr 13, 2018 3.180 3.600 3.170 3.470 47,963 +0.34(+10.86%)
Apr 12, 2018 3.077 3.160 3.077 3.130 7,660 +0.04(+1.29%)
Apr 11, 2018 3.066 3.100 2.966 3.090 28,771 +0.04(+1.31%)
Apr 10, 2018 2.900 3.090 2.900 3.050 12,975 +0.14(+4.81%)
Apr 09, 2018 3.000 3.050 2.900 2.910 10,043 -0.17(-5.52%)
Apr 06, 2018 2.970 3.080 2.913 3.080 9,878 +0.08(+2.67%)
Apr 05, 2018 3.060 3.065 2.980 3.000 5,240 -0.07(-2.28%)
Apr 04, 2018 3.070 3.070 2.900 3.070 4,286 +0.03(+0.99%)
Apr 03, 2018 3.090 3.090 2.900 3.040 28,205 +0.03(+1.00%)
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.