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 (%)
Apr 28, 2017 3.550 4.000 3.370 3.900 44,509 +0.39(+11.11%)
Apr 27, 2017 3.550 3.570 3.490 3.510 22,241 -0.04(-1.13%)
Apr 26, 2017 3.510 3.794 3.490 3.550 20,156 +0.04(+1.14%)
Apr 25, 2017 3.840 3.840 3.473 3.510 95,672 -0.33(-8.59%)
Apr 24, 2017 3.990 4.000 3.781 3.840 35,520 -0.16(-4.00%)
Apr 21, 2017 3.940 4.000 3.700 4.000 21,708 +0.03(+0.76%)
Apr 20, 2017 4.020 4.020 3.930 3.970 6,600 -0.03(-0.75%)
Apr 19, 2017 3.990 4.093 3.910 4.000 14,411 +0.00(+0.00%)
Apr 18, 2017 4.040 4.130 3.990 4.000 26,458 -0.10(-2.44%)
Apr 17, 2017 3.900 4.200 3.750 4.100 61,306 +0.37(+9.92%)
Apr 13, 2017 4.040 4.040 3.450 3.730 93,710 -0.29(-7.21%)
Apr 12, 2017 4.000 4.200 3.650 4.020 22,925 +0.05(+1.18%)
Apr 11, 2017 4.000 4.132 3.879 3.973 13,298 +0.12(+3.20%)
Apr 10, 2017 4.040 4.040 3.710 3.850 17,523 -0.10(-2.43%)
Apr 07, 2017 3.750 3.950 3.700 3.946 11,264 -0.00(-0.11%)
Apr 06, 2017 4.000 4.000 3.860 3.950 4,912 -0.03(-0.75%)
Apr 05, 2017 3.870 4.180 3.808 3.980 15,682 +0.01(+0.25%)
Apr 04, 2017 4.080 4.080 3.800 3.970 11,020 +0.20(+5.36%)
Apr 03, 2017 3.856 3.856 3.720 3.768 8,110 -0.09(-2.36%)
Mar 31, 2017 3.720 3.990 3.700 3.859 12,786 -0.04(-1.05%)
Mar 29, 2017 3.900 3.900 3.900 0 -0.11(-2.74%)
Mar 28, 2017 3.790 4.290 3.784 4.010 29,444 +0.21(+5.53%)
Mar 27, 2017 3.754 3.800 3.650 3.800 11,494 +0.17(+4.68%)
Mar 24, 2017 3.530 3.660 3.530 3.630 9,302 +0.06(+1.77%)
Mar 23, 2017 3.520 3.567 3.500 3.567 10,659 -0.03(-0.93%)
Mar 22, 2017 3.525 3.600 3.440 3.600 10,107 -0.04(-1.10%)
Mar 21, 2017 3.750 3.750 3.640 3.640 6,508 -0.15(-3.96%)
Mar 20, 2017 3.880 3.890 3.763 3.790 2,614 +0.01(+0.33%)
Mar 17, 2017 3.740 3.790 3.720 3.777 21,800 -0.03(-0.86%)
Mar 16, 2017 3.870 3.870 3.740 3.810 13,499 -0.05(-1.30%)
Mar 15, 2017 3.850 3.900 3.740 3.860 9,968 +0.14(+3.76%)
Mar 14, 2017 4.040 4.040 3.584 3.720 11,261 -0.37(-8.98%)
Mar 13, 2017 4.080 4.100 4.000 4.087 28,540 -0.00(-0.07%)
Mar 10, 2017 4.090 4.090 4.090 4.090 1,000 +0.08(+2.00%)
Mar 09, 2017 4.100 4.159 4.010 4.010 23,229 -0.11(-2.67%)
Mar 08, 2017 4.150 4.210 4.069 4.120 18,635 -0.05(-1.20%)
Mar 07, 2017 4.140 4.300 4.050 4.170 32,711 +0.03(+0.72%)
Mar 06, 2017 4.030 4.300 4.030 4.140 34,904 +0.06(+1.47%)
Mar 03, 2017 4.099 4.099 4.020 4.080 11,700 +0.00(+0.00%)
Mar 02, 2017 4.150 4.300 4.040 4.080 24,516 -0.04(-0.97%)
Mar 01, 2017 4.169 4.175 4.030 4.120 13,207 -0.03(-0.72%)
Feb 28, 2017 4.244 4.290 4.130 4.150 18,195 -0.14(-3.26%)
Feb 27, 2017 4.160 4.500 4.160 4.290 64,990 +0.10(+2.39%)
Feb 24, 2017 4.010 4.300 4.010 4.190 63,604 +0.15(+3.71%)
Feb 23, 2017 4.074 4.130 4.031 4.040 5,195 +0.03(+0.75%)
Feb 22, 2017 4.110 4.110 4.010 4.010 5,354 -0.13(-3.14%)
Feb 21, 2017 4.140 4.160 4.000 4.140 14,900 +0.00(+0.00%)
Feb 17, 2017 4.140 4.140 4.140 0 +0.04(+0.98%)
Feb 16, 2017 4.100 4.100 4.100 4.100 400 +0.01(+0.24%)
Feb 15, 2017 4.230 4.266 4.000 4.090 15,557 -0.15(-3.44%)
Feb 14, 2017 4.060 4.236 4.050 4.236 4,905 +0.19(+4.59%)
Feb 10, 2017 4.050 4.050 4.050 0 +0.00(+0.06%)
Feb 09, 2017 4.050 4.050 4.048 4.048 991 +0.05(+1.19%)
Feb 08, 2017 4.000 4.100 4.000 4.000 6,397 +0.00(+0.00%)
Feb 07, 2017 4.250 4.250 4.000 4.000 13,398 -0.25(-5.88%)
Feb 06, 2017 4.560 4.590 4.250 4.250 23,916 -0.23(-5.13%)
Feb 03, 2017 4.490 4.550 4.420 4.480 6,071 +0.04(+0.90%)
Feb 02, 2017 4.490 4.490 4.432 4.440 4,097 -0.04(-0.95%)
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.