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 (%)
Dec 31, 2018 1.300 1.320 1.100 1.210 116,400 -0.09(-6.92%)
Dec 28, 2018 1.230 1.600 1.120 1.300 222,600 +0.14(+12.07%)
Dec 27, 2018 1.050 1.200 1.000 1.160 339,524 +0.11(+10.48%)
Dec 26, 2018 1.060 1.250 1.000 1.050 396,762 +0.00(+0.00%)
Dec 24, 2018 1.200 1.340 1.030 1.050 31,200 -0.15(-12.50%)
Dec 21, 2018 1.470 1.510 1.150 1.200 124,000 -0.24(-16.67%)
Dec 20, 2018 1.580 1.650 1.440 1.440 32,816 -0.10(-6.49%)
Dec 19, 2018 1.600 1.690 1.540 1.540 46,983 +0.02(+0.98%)
Dec 18, 2018 1.640 1.740 1.520 1.525 45,966 -0.10(-6.44%)
Dec 17, 2018 1.770 1.770 1.630 1.630 51,547 -0.13(-7.39%)
Dec 14, 2018 1.740 1.770 1.710 1.760 13,300 +0.03(+1.73%)
Dec 13, 2018 1.710 1.850 1.709 1.730 38,138 -0.03(-1.70%)
Dec 12, 2018 1.770 1.900 1.760 1.760 90,636 +0.06(+3.53%)
Dec 11, 2018 1.770 1.840 1.700 1.700 48,182 -0.15(-8.11%)
Dec 10, 2018 1.810 1.890 1.690 1.850 70,545 +0.04(+2.21%)
Dec 07, 2018 1.920 1.920 1.770 1.810 23,700 -0.05(-2.69%)
Dec 06, 2018 1.990 1.990 1.860 1.860 117,406 -0.13(-6.53%)
Dec 04, 2018 2.000 2.000 1.960 1.990 13,700 -0.03(-1.49%)
Dec 03, 2018 2.000 2.020 1.966 2.020 19,449 +0.07(+3.59%)
Nov 30, 2018 2.030 2.030 1.950 1.950 97,000 -0.10(-4.88%)
Nov 29, 2018 2.000 2.050 1.950 2.050 94,175 +0.07(+3.54%)
Nov 28, 2018 2.010 2.050 1.980 1.980 24,860 +0.00(+0.00%)
Nov 27, 2018 2.000 2.050 1.950 1.980 43,938 -0.02(-1.00%)
Nov 26, 2018 2.130 2.150 2.000 2.000 42,721 -0.13(-6.10%)
Nov 23, 2018 2.050 2.130 2.050 2.130 4,100 +0.00(+0.00%)
Nov 21, 2018 2.130 2.130 2.130 0 +0.00(+0.00%)
Nov 20, 2018 2.180 2.180 2.000 2.130 75,579 -0.04(-1.84%)
Nov 19, 2018 2.200 2.250 2.120 2.170 59,078 -0.08(-3.56%)
Nov 16, 2018 2.360 2.360 2.140 2.250 29,200 -0.04(-1.75%)
Nov 15, 2018 2.290 2.340 2.150 2.290 52,695 +0.14(+6.51%)
Nov 14, 2018 2.280 2.290 2.120 2.150 38,699 -0.18(-7.73%)
Nov 13, 2018 2.270 2.340 2.260 2.330 15,858 +0.07(+3.10%)
Nov 12, 2018 2.390 2.470 2.260 2.260 23,298 -0.19(-7.76%)
Nov 09, 2018 2.520 2.520 2.310 2.450 47,700 -0.01(-0.41%)
Nov 08, 2018 2.250 2.576 2.169 2.460 239,857 +0.23(+10.31%)
Nov 07, 2018 2.300 2.320 2.190 2.230 74,007 -0.07(-3.04%)
Nov 06, 2018 2.270 2.330 2.110 2.300 13,540 +0.03(+1.32%)
Nov 05, 2018 2.360 2.380 2.270 2.270 10,370 -0.05(-2.16%)
Nov 02, 2018 2.390 2.460 2.320 2.320 15,200 -0.08(-3.33%)
Nov 01, 2018 2.280 2.420 2.253 2.400 44,607 +0.19(+8.60%)
Oct 31, 2018 2.230 2.340 2.200 2.210 36,697 -0.04(-1.78%)
Oct 30, 2018 2.380 2.460 2.110 2.250 41,985 -0.11(-4.66%)
Oct 29, 2018 2.520 2.550 2.220 2.360 66,746 -0.18(-7.09%)
Oct 26, 2018 2.450 2.540 2.405 2.540 36,200 +0.09(+3.67%)
Oct 25, 2018 2.580 2.590 2.450 2.450 36,165 -0.16(-6.13%)
Oct 24, 2018 2.690 2.700 2.547 2.610 92,691 -0.04(-1.51%)
Oct 23, 2018 2.650 2.700 2.570 2.650 161,105 +0.00(+0.00%)
Oct 22, 2018 2.640 2.720 2.630 2.650 32,813 +0.01(+0.38%)
Oct 19, 2018 2.630 2.720 2.560 2.640 110,500 -0.03(-1.12%)
Oct 18, 2018 2.690 2.690 2.500 2.670 127,229 +0.01(+0.38%)
Oct 17, 2018 2.650 2.780 2.600 2.660 259,315 +0.16(+6.40%)
Oct 16, 2018 2.450 2.650 2.390 2.500 198,174 +0.00(+0.00%)
Oct 15, 2018 2.500 2.500 2.340 2.500 58,729 +0.05(+2.04%)
Oct 12, 2018 2.360 2.500 2.250 2.450 59,600 +0.10(+4.26%)
Oct 11, 2018 2.240 2.400 2.100 2.350 69,936 +0.12(+5.38%)
Oct 10, 2018 2.250 2.390 2.220 2.230 37,807 -0.01(-0.45%)
Oct 09, 2018 2.360 2.400 2.220 2.240 30,476 -0.14(-5.88%)
Oct 08, 2018 2.470 2.530 2.370 2.380 14,380 -0.11(-4.42%)
Oct 05, 2018 2.520 2.610 2.480 2.490 27,500 -0.05(-1.97%)
Oct 04, 2018 2.680 2.720 2.530 2.540 65,261 -0.18(-6.62%)
Oct 03, 2018 2.630 2.720 2.500 2.720 22,639 +0.12(+4.62%)
Oct 02, 2018 2.780 2.830 2.600 2.600 35,149 -0.20(-7.14%)
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.