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%)
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.