Stock Quote

Azurrx Biopharma Inc (NQ: AZRX )

0.8460 USD -0.0238 (-2.74%)
Streaming Delayed Price Updated: 7:47 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 1.500 1.520 1.450 1.500 623,555 +0.06(+4.17%)
Feb 26, 2021 1.510 1.520 1.350 1.440 1,374,700 -0.07(-4.64%)
Feb 25, 2021 1.660 1.660 1.480 1.510 2,079,651 -0.18(-10.65%)
Feb 24, 2021 1.470 1.730 1.450 1.690 2,474,215 +0.21(+14.19%)
Feb 23, 2021 1.430 1.480 1.250 1.480 2,733,786 -0.11(-6.92%)
Feb 22, 2021 1.670 1.700 1.550 1.590 2,151,288 -0.12(-7.02%)
Feb 19, 2021 1.680 1.730 1.650 1.710 1,446,900 +0.05(+3.01%)
Feb 18, 2021 1.700 1.740 1.620 1.660 2,008,589 -0.10(-5.68%)
Feb 17, 2021 1.850 1.860 1.710 1.760 2,603,189 -0.09(-4.86%)
Feb 16, 2021 1.930 1.930 1.790 1.850 3,822,743 +0.04(+2.21%)
Feb 12, 2021 1.750 1.810 1.670 1.810 2,922,200 +0.07(+4.02%)
Feb 11, 2021 1.980 1.990 1.710 1.740 5,164,218 -0.15(-7.94%)
Feb 10, 2021 2.010 2.030 1.750 1.890 7,529,696 +0.07(+3.85%)
Feb 09, 2021 2.000 2.050 1.750 1.820 8,649,831 +0.13(+7.69%)
Feb 08, 2021 1.550 1.700 1.510 1.690 5,327,845 +0.15(+9.74%)
Feb 05, 2021 1.560 1.600 1.460 1.540 2,787,900 +0.01(+0.65%)
Feb 04, 2021 1.590 1.630 1.520 1.530 2,985,083 -0.06(-3.77%)
Feb 03, 2021 1.550 1.610 1.460 1.590 4,109,448 +0.00(+0.00%)
Feb 02, 2021 1.440 1.770 1.380 1.590 16,116,385 +0.22(+16.06%)
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.