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 (%)
May 31, 2017 3.782 3.782 3.500 3.510 21,973 -0.19(-5.14%)
May 30, 2017 3.760 3.760 3.620 3.700 22,864 -0.04(-1.07%)
May 26, 2017 3.720 3.740 3.680 3.740 14,795 -0.01(-0.27%)
May 25, 2017 3.700 3.750 3.670 3.750 36,367 +0.08(+2.18%)
May 24, 2017 3.644 3.840 3.590 3.670 11,632 +0.08(+2.23%)
May 23, 2017 3.560 3.595 3.550 3.590 6,482 -0.04(-1.10%)
May 22, 2017 3.566 3.630 3.460 3.630 17,440 +0.03(+0.83%)
May 19, 2017 3.560 3.600 3.480 3.600 5,029 +0.12(+3.45%)
May 18, 2017 3.490 3.500 3.480 3.480 1,218 +0.02(+0.43%)
May 17, 2017 3.600 3.630 3.400 3.465 26,877 -0.19(-5.07%)
May 16, 2017 3.500 3.697 3.490 3.650 20,976 +0.02(+0.55%)
May 15, 2017 3.550 3.630 3.400 3.630 8,996 +0.10(+2.83%)
May 12, 2017 3.420 3.530 3.380 3.530 50,968 +0.11(+3.22%)
May 11, 2017 3.530 3.634 3.400 3.420 21,815 +0.00(+0.00%)
May 10, 2017 3.790 3.815 3.250 3.420 38,910 -0.27(-7.32%)
May 09, 2017 3.690 3.881 3.680 3.690 8,288 +0.00(+0.00%)
May 08, 2017 3.580 3.810 3.580 3.690 13,169 +0.16(+4.53%)
May 05, 2017 3.750 3.750 3.530 3.530 4,702 -0.05(-1.40%)
May 04, 2017 3.990 3.990 3.540 3.580 14,601 -0.17(-4.53%)
May 03, 2017 3.860 4.000 3.520 3.750 23,500 -0.15(-3.85%)
May 02, 2017 3.550 4.000 3.500 3.900 82,366 +0.30(+8.33%)
May 01, 2017 3.910 3.910 3.540 3.600 29,738 -0.30(-7.69%)
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%)
Feb 01, 2017 4.482 4.482 4.482 4.482 138 +0.10(+2.34%)
Jan 31, 2017 4.500 4.500 4.380 4.380 1,310 -0.12(-2.67%)
Jan 30, 2017 4.910 4.910 4.500 4.500 9,007 -0.25(-5.26%)
Jan 27, 2017 4.900 4.980 4.612 4.750 14,362 +0.10(+2.15%)
Jan 26, 2017 4.470 4.650 4.470 4.650 3,908 +0.20(+4.49%)
Jan 25, 2017 4.450 4.450 4.450 4.450 104 +0.10(+2.23%)
Jan 24, 2017 4.311 4.353 4.311 4.353 1,232 +0.00(+0.07%)
Jan 23, 2017 4.980 4.980 4.320 4.350 1,715 -0.21(-4.61%)
Jan 20, 2017 4.500 4.680 4.470 4.560 3,578 +0.24(+5.56%)
Jan 19, 2017 4.355 4.537 4.320 4.320 1,103 +0.00(+0.00%)
Jan 18, 2017 4.350 4.616 4.320 4.320 1,131 -0.03(-0.69%)
Jan 17, 2017 4.389 4.500 4.330 4.350 18,392 -0.28(-6.05%)
Jan 13, 2017 4.630 4.630 4.630 0 +0.23(+5.23%)
Jan 12, 2017 4.710 4.809 4.250 4.400 11,824 -0.31(-6.58%)
Jan 11, 2017 4.966 4.966 4.710 4.710 4,171 -0.28(-5.61%)
Jan 10, 2017 4.990 4.990 4.850 4.990 7,252 +0.03(+0.54%)
Jan 09, 2017 5.000 5.000 4.850 4.963 4,401 +0.26(+5.60%)
Jan 06, 2017 4.750 4.750 4.675 4.700 6,426 +0.05(+1.08%)
Jan 05, 2017 4.450 4.960 4.250 4.650 22,080 +0.40(+9.41%)
Jan 04, 2017 4.130 4.270 4.090 4.250 13,293 +0.00(+0.00%)
Jan 03, 2017 4.430 4.595 4.250 4.250 5,494 -0.49(-10.34%)
Dec 30, 2016 4.740 4.740 4.740 0 +0.39(+8.97%)
Dec 29, 2016 4.500 4.500 4.040 4.350 10,454 +0.31(+7.67%)
Dec 28, 2016 4.020 4.370 4.000 4.040 6,775 -0.01(-0.25%)
Dec 27, 2016 4.090 4.090 4.000 4.050 7,363 -0.04(-0.98%)
Dec 23, 2016 4.090 4.090 4.090 0 -0.16(-3.76%)
Dec 22, 2016 4.340 4.450 4.050 4.250 9,176 +0.06(+1.38%)
Dec 21, 2016 4.100 4.928 4.026 4.192 37,552 +0.19(+4.81%)
Dec 20, 2016 4.100 4.100 4.000 4.000 6,031 -0.03(-0.74%)
Dec 19, 2016 4.220 4.220 4.020 4.030 2,220 +0.07(+1.77%)
Dec 16, 2016 4.150 4.230 3.960 3.960 30,143 -0.44(-10.00%)
Dec 15, 2016 4.530 4.550 4.220 4.400 6,211 -0.11(-2.44%)
Dec 14, 2016 4.550 4.600 4.470 4.510 4,040 -0.01(-0.22%)
Dec 13, 2016 4.680 4.730 4.330 4.520 27,770 +0.02(+0.44%)
Dec 12, 2016 4.520 4.850 4.190 4.500 34,645 -0.05(-1.10%)
Dec 09, 2016 4.770 4.850 4.280 4.550 18,663 -0.04(-0.87%)
Dec 08, 2016 4.560 4.630 4.130 4.590 47,215 +0.16(+3.64%)
Dec 07, 2016 4.493 4.493 4.400 4.429 3,350 +0.07(+1.70%)
Dec 06, 2016 4.400 4.900 4.300 4.355 30,864 +0.11(+2.47%)
Dec 05, 2016 4.050 4.400 4.000 4.250 19,635 +0.14(+3.41%)
Dec 02, 2016 4.110 4.110 4.110 4.110 304 +0.02(+0.37%)
Dec 01, 2016 4.390 4.400 4.050 4.095 9,194 -0.11(-2.50%)
Nov 30, 2016 4.100 4.200 4.000 4.200 9,134 +0.19(+4.74%)
Nov 29, 2016 4.250 4.250 4.010 4.010 6,240 -0.09(-2.20%)
Nov 28, 2016 4.412 4.760 4.051 4.100 19,710 -0.36(-8.07%)
Nov 25, 2016 4.170 4.460 4.168 4.460 14,395 +0.31(+7.47%)
Nov 23, 2016 4.150 4.150 4.150 0 -0.14(-3.26%)
Nov 22, 2016 4.570 4.900 4.000 4.290 37,263 -0.01(-0.23%)
Nov 21, 2016 4.640 4.640 3.930 4.300 40,124 -0.38(-8.12%)
Nov 18, 2016 4.650 4.680 4.500 4.680 15,997 +0.03(+0.65%)
Nov 17, 2016 4.800 4.976 4.650 4.650 4,875 +0.03(+0.54%)
Nov 16, 2016 4.700 4.884 4.500 4.625 20,225 -0.00(-0.11%)
Nov 15, 2016 4.700 4.700 4.500 4.630 10,622 +0.00(+0.00%)
Nov 14, 2016 4.507 4.745 4.500 4.630 17,611 +0.09(+1.94%)
Nov 11, 2016 4.850 4.850 4.542 4.542 2,803 -0.20(-4.18%)
Nov 10, 2016 4.646 4.980 4.500 4.740 8,147 -0.01(-0.21%)
Nov 09, 2016 4.750 4.760 4.750 4.750 1,000 -0.22(-4.43%)
Nov 08, 2016 4.970 4.989 4.970 4.970 300 +0.09(+1.80%)
Nov 07, 2016 4.882 4.882 4.882 4.882 530 +0.13(+2.78%)
Nov 04, 2016 4.900 4.900 4.750 4.750 1,022 -0.25(-5.00%)
Nov 02, 2016 5.000 5.000 5.000 14 -0.04(-0.74%)
Nov 01, 2016 5.030 5.037 5.030 5.037 212 -0.03(-0.64%)
Oct 31, 2016 4.870 5.070 4.850 5.070 3,162 +0.12(+2.42%)
Oct 28, 2016 5.090 5.090 4.950 4.950 5,645 -0.05(-1.00%)
Oct 27, 2016 5.080 5.085 5.000 5.000 3,100 +0.00(+0.00%)
Oct 26, 2016 5.000 5.043 5.000 5.000 16,798 +0.02(+0.40%)
Oct 25, 2016 4.960 4.987 4.950 4.980 6,477 -0.02(-0.40%)
Oct 24, 2016 4.963 5.050 4.950 5.000 4,714 +0.02(+0.40%)
Oct 21, 2016 4.992 5.000 4.950 4.980 18,814 -0.02(-0.40%)
Oct 20, 2016 4.900 5.000 4.900 5.000 15,075 +0.05(+1.01%)
Oct 19, 2016 5.000 5.043 4.850 4.950 34,606 -0.02(-0.40%)
Oct 18, 2016 5.100 5.140 3.980 4.970 47,061 -0.04(-0.80%)
Oct 17, 2016 5.270 5.340 5.000 5.010 121,267 -0.25(-4.75%)
Oct 14, 2016 5.340 5.350 5.011 5.260 78,329 +0.11(+2.14%)
Oct 13, 2016 5.550 5.600 5.120 5.150 45,920 -0.33(-6.02%)
Oct 12, 2016 5.010 5.480 5.000 5.480 124,170 +0.50(+10.04%)
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.