Azurrx Biopharma Inc (NQ: AZRX )

0.7296 USD -0.0224 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 0.7690 0.7700 0.7259 0.7296 949,645 -0.02(-2.98%)
May 11, 2021 0.7100 0.7794 0.7100 0.7520 1,034,833 -0.03(-3.34%)
May 10, 2021 0.7996 0.8200 0.7750 0.7780 887,801 -0.04(-5.11%)
May 07, 2021 0.8070 0.8250 0.7900 0.8199 703,606 +0.02(+2.49%)
May 06, 2021 0.8700 0.8706 0.7801 0.8000 1,527,798 -0.03(-3.87%)
May 05, 2021 0.8400 0.8999 0.8300 0.8322 1,984,968 -0.02(-2.09%)
May 04, 2021 0.8800 0.8900 0.8200 0.8500 2,348,471 -0.05(-5.03%)
May 03, 2021 0.9286 0.9286 0.8751 0.8950 1,496,822 -0.02(-2.18%)
Apr 30, 2021 0.9400 0.9471 0.9101 0.9149 1,100,400 -0.04(-3.69%)
Apr 29, 2021 0.9600 0.9600 0.9100 0.9500 1,208,870 +0.01(+0.57%)
Apr 28, 2021 0.9785 0.9800 0.9050 0.9446 5,254,795 -0.09(-8.29%)
Apr 27, 2021 0.9000 1.070 0.8700 1.030 14,954,643 +0.14(+15.86%)
Apr 26, 2021 0.8668 0.9150 0.8311 0.8890 2,253,337 +0.04(+5.31%)
Apr 23, 2021 0.8300 0.8500 0.8201 0.8442 1,107,000 +0.01(+0.98%)
Apr 22, 2021 0.8126 0.8780 0.8000 0.8360 1,710,081 -0.01(-0.92%)
Apr 21, 2021 0.7650 0.8498 0.7600 0.8438 3,414,544 -0.03(-3.01%)
Apr 20, 2021 0.7800 0.9900 0.7700 0.8700 21,932,089 +0.09(+10.94%)
Apr 19, 2021 0.8100 0.8300 0.7700 0.7842 860,746 -0.01(-1.21%)
Apr 16, 2021 0.8000 0.8099 0.7600 0.7938 1,601,900 -0.02(-2.00%)
Apr 15, 2021 0.8500 0.8600 0.8000 0.8100 1,466,532 -0.04(-4.71%)
Apr 14, 2021 0.8000 0.8600 0.7700 0.8500 1,659,067 +0.06(+7.59%)
Apr 13, 2021 0.8000 0.8100 0.7700 0.7900 2,623,295 -0.06(-6.52%)
Apr 12, 2021 0.9000 0.9000 0.8300 0.8451 2,480,047 -0.08(-9.13%)
Apr 09, 2021 0.9500 0.9500 0.9141 0.9300 1,509,500 -0.03(-2.72%)
Apr 08, 2021 0.9600 0.9600 0.9402 0.9560 1,134,332 -0.00(-0.08%)
Apr 07, 2021 0.9620 0.9800 0.9400 0.9568 1,932,168 -0.04(-4.32%)
Apr 06, 2021 0.9900 1.020 0.9700 1.000 3,292,754 +0.02(+2.04%)
Apr 05, 2021 1.000 1.020 0.9500 0.9800 3,570,970 -0.04(-3.92%)
Apr 01, 2021 0.9500 1.030 0.9323 1.020 16,652,700 -0.32(-23.88%)
Mar 31, 2021 1.380 1.390 1.260 1.340 17,452,727 +0.04(+3.08%)
Mar 30, 2021 1.280 1.300 1.220 1.300 1,603,528 +0.04(+3.17%)
Mar 29, 2021 1.330 1.340 1.210 1.260 1,493,463 -0.05(-3.82%)
Mar 26, 2021 1.310 1.400 1.250 1.310 1,778,000 -0.04(-2.96%)
Mar 25, 2021 1.200 1.350 1.140 1.350 3,081,490 +0.12(+9.76%)
Mar 24, 2021 1.310 1.340 1.220 1.230 2,039,855 -0.08(-6.11%)
Mar 23, 2021 1.430 1.430 1.290 1.310 2,501,230 -0.12(-8.39%)
Mar 22, 2021 1.470 1.490 1.380 1.430 3,968,025 +0.04(+2.88%)
Mar 19, 2021 1.500 1.510 1.390 1.390 3,235,100 -0.09(-6.08%)
Mar 18, 2021 1.490 1.590 1.460 1.480 3,515,504 -0.04(-2.63%)
Mar 17, 2021 1.500 1.620 1.450 1.520 7,347,153 -0.16(-9.52%)
Mar 16, 2021 1.850 1.860 1.600 1.680 26,323,837 +0.14(+9.09%)
Mar 15, 2021 1.630 1.710 1.480 1.540 23,229,123 +0.18(+13.24%)
Mar 12, 2021 1.270 1.400 1.230 1.360 4,845,700 +0.09(+7.09%)
Mar 11, 2021 1.290 1.290 1.230 1.270 2,307,088 +0.01(+0.79%)
Mar 10, 2021 1.280 1.340 1.210 1.260 1,469,267 +0.02(+1.61%)
Mar 09, 2021 1.280 1.280 1.220 1.240 1,609,161 +0.03(+2.48%)
Mar 08, 2021 1.220 1.310 1.180 1.210 1,270,128 +0.00(+0.00%)
Mar 05, 2021 1.180 1.240 1.060 1.210 1,880,300 +0.03(+2.54%)
Mar 04, 2021 1.250 1.300 1.130 1.180 2,631,914 -0.12(-9.23%)
Mar 03, 2021 1.400 1.450 1.290 1.300 2,306,763 -0.09(-6.47%)
Mar 02, 2021 1.500 1.510 1.360 1.390 1,433,139 -0.11(-7.33%)
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.