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 (%)
Sep 21, 2021 3.450 3.450 3.450 0 +0.07(+2.07%)
Sep 20, 2021 3.700 3.700 3.360 3.380 573,874 -0.37(-9.87%)
Sep 17, 2021 3.840 3.845 3.570 3.750 963,564 -0.09(-2.34%)
Sep 16, 2021 3.910 3.950 3.760 3.840 528,360 -0.10(-2.54%)
Sep 15, 2021 4.180 4.390 3.920 3.940 1,476,675 -0.49(-11.06%)
Sep 14, 2021 4.600 6.000 4.040 4.430 11,632,164 +0.33(+8.05%)
Sep 13, 2021 5.470 5.500 4.080 4.100 1,405,864 +3.55(+652.16%)
Sep 10, 2021 0.6403 0.7050 0.5400 0.5451 13,339,621 -0.09(-14.75%)
Sep 09, 2021 0.6511 0.6600 0.6270 0.6394 3,049,001 +0.01(+2.01%)
Sep 08, 2021 0.6540 0.6540 0.6170 0.6268 1,835,700 -0.02(-3.26%)
Sep 07, 2021 0.6270 0.6530 0.6250 0.6479 1,651,950 +0.02(+3.32%)
Sep 03, 2021 0.6358 0.6359 0.6251 0.6271 820,674 -0.01(-1.74%)
Sep 02, 2021 0.6263 0.6678 0.6256 0.6382 1,653,524 -0.00(-0.22%)
Sep 01, 2021 0.6400 0.6679 0.6155 0.6396 2,687,637 +0.01(+1.69%)
Aug 31, 2021 0.6100 0.6290 0.6013 0.6290 1,544,645 +0.03(+4.92%)
Aug 30, 2021 0.6253 0.6253 0.5995 0.5995 1,668,079 -0.03(-4.13%)
Aug 27, 2021 0.6195 0.6399 0.6195 0.6253 1,232,474 +0.00(+0.22%)
Aug 26, 2021 0.6200 0.6400 0.6102 0.6239 1,564,599 +0.00(+0.29%)
Aug 25, 2021 0.6073 0.6576 0.6001 0.6221 3,698,278 +0.01(+2.29%)
Aug 24, 2021 0.5999 0.6262 0.5902 0.6082 3,736,858 +0.03(+4.63%)
Aug 23, 2021 0.5842 0.5899 0.5605 0.5813 3,405,591 +0.00(+0.09%)
Aug 20, 2021 0.5800 0.6299 0.5800 0.5808 3,706,071 -0.06(-8.72%)
Aug 19, 2021 0.6400 0.6548 0.5801 0.6363 11,753,993 -0.06(-8.37%)
Aug 18, 2021 0.7170 0.8569 0.6600 0.6944 113,199,168 +0.17(+31.71%)
Aug 17, 2021 0.5500 0.5520 0.5201 0.5272 2,024,502 -0.03(-5.03%)
Aug 16, 2021 0.5800 0.5765 0.5500 0.5551 1,500,232 -0.04(-5.96%)
Aug 13, 2021 0.6000 0.6048 0.5687 0.5903 1,027,003 -0.02(-3.23%)
Aug 12, 2021 0.6021 0.6300 0.5937 0.6100 2,358,609 +0.02(+3.32%)
Aug 11, 2021 0.6000 0.6100 0.5609 0.5904 1,197,118 -0.01(-1.60%)
Aug 10, 2021 0.6200 0.6335 0.5985 0.6000 1,765,824 -0.02(-2.99%)
Aug 09, 2021 0.6566 0.6570 0.6025 0.6185 8,925,631 +0.03(+5.58%)
Aug 06, 2021 0.5882 0.5959 0.5750 0.5858 673,638 +0.00(+0.09%)
Aug 05, 2021 0.5800 0.6000 0.5690 0.5853 860,688 +0.01(+1.23%)
Aug 04, 2021 0.5600 0.6435 0.5558 0.5782 6,217,854 +0.02(+4.14%)
Aug 03, 2021 0.5520 0.5675 0.5465 0.5552 980,919 -0.00(-0.82%)
Aug 02, 2021 0.5407 0.5690 0.5400 0.5598 1,686,793 +0.02(+2.94%)
Jul 30, 2021 0.5500 0.5586 0.5406 0.5438 992,974 -0.01(-2.53%)
Jul 29, 2021 0.5620 0.5620 0.5420 0.5579 1,941,026 -0.01(-1.43%)
Jul 28, 2021 0.5500 0.5687 0.5500 0.5660 1,795,182 +0.01(+1.98%)
Jul 27, 2021 0.5685 0.5800 0.5401 0.5550 2,582,976 -0.02(-4.31%)
Jul 26, 2021 0.5987 0.6369 0.5550 0.5800 12,933,815 +0.01(+1.93%)
Jul 23, 2021 0.5457 0.5700 0.5381 0.5690 6,995,703 -0.14(-19.66%)
Jul 22, 2021 0.7470 0.7470 0.7000 0.7082 1,282,798 -0.03(-4.27%)
Jul 21, 2021 0.7200 0.7470 0.7011 0.7398 600,575 +0.03(+3.90%)
Jul 20, 2021 0.7100 0.7200 0.6801 0.7120 500,712 +0.00(+0.28%)
Jul 19, 2021 0.6500 0.7100 0.6400 0.7100 1,193,982 +0.03(+4.41%)
Jul 16, 2021 0.7000 0.7088 0.6800 0.6800 676,118 -0.03(-4.04%)
Jul 15, 2021 0.7300 0.7300 0.6962 0.7086 677,932 -0.01(-0.91%)
Jul 14, 2021 0.7072 0.7200 0.6805 0.7151 694,839 +0.02(+2.14%)
Jul 13, 2021 0.7000 0.7155 0.6850 0.7001 714,748 -0.02(-2.76%)
Jul 12, 2021 0.7500 0.7498 0.6960 0.7200 1,324,313 -0.03(-3.61%)
Jul 09, 2021 0.7500 0.7588 0.7309 0.7470 1,202,676 -0.01(-0.98%)
Jul 08, 2021 0.7620 0.8200 0.7460 0.7544 2,970,031 -0.02(-2.41%)
Jul 07, 2021 0.7920 0.7999 0.7698 0.7730 798,829 -0.02(-2.40%)
Jul 06, 2021 0.8000 0.8040 0.7900 0.7920 507,735 -0.01(-0.99%)
Jul 02, 2021 0.8000 0.8300 0.7911 0.7999 763,174 -0.02(-1.85%)
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.