Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baudax Bio Inc (NQ: BXRX )

N/A UNCHANGED
Last Price Updated: 3:50 PM EST, Nov 15, 2023 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 (%)
Jul 31, 2020 3.370 3.580 3.205 3.520 588,500 +0.25(+7.65%)
Jul 30, 2020 3.120 3.270 3.090 3.270 339,128 +0.12(+3.81%)
Jul 29, 2020 3.260 3.290 3.120 3.150 387,696 -0.12(-3.67%)
Jul 28, 2020 3.230 3.300 3.210 3.270 238,467 +0.04(+1.24%)
Jul 27, 2020 3.230 3.330 3.220 3.230 417,329 -0.07(-2.12%)
Jul 24, 2020 3.300 3.420 3.270 3.300 518,000 -0.06(-1.79%)
Jul 23, 2020 3.450 3.490 3.320 3.360 300,016 -0.09(-2.61%)
Jul 22, 2020 3.430 3.500 3.300 3.450 328,633 +0.03(+0.88%)
Jul 21, 2020 3.460 3.650 3.420 3.420 343,701 -0.12(-3.39%)
Jul 20, 2020 3.690 3.690 3.450 3.540 551,704 +0.09(+2.61%)
Jul 17, 2020 3.370 3.518 3.360 3.450 288,500 +0.04(+1.17%)
Jul 16, 2020 3.270 3.440 3.270 3.410 264,370 +0.08(+2.40%)
Jul 15, 2020 3.400 3.530 3.230 3.330 471,335 -0.04(-1.19%)
Jul 14, 2020 3.560 3.660 3.320 3.370 549,753 -0.18(-5.07%)
Jul 13, 2020 3.540 3.660 3.500 3.550 264,347 +0.02(+0.57%)
Jul 10, 2020 3.510 3.580 3.400 3.530 453,300 +0.00(+0.00%)
Jul 09, 2020 3.650 3.690 3.430 3.530 593,882 -0.08(-2.22%)
Jul 08, 2020 3.700 3.870 3.610 3.610 433,491 -0.13(-3.48%)
Jul 07, 2020 3.690 3.900 3.690 3.740 325,326 +0.05(+1.36%)
Jul 06, 2020 4.000 4.000 3.560 3.690 1,084,427 -0.31(-7.75%)
Jul 02, 2020 4.190 4.190 3.950 4.000 391,800 -0.08(-1.96%)
Jul 01, 2020 4.150 4.170 4.000 4.080 395,878 -0.07(-1.69%)
Jun 30, 2020 4.370 4.420 3.870 4.150 787,800 -0.21(-4.82%)
Jun 29, 2020 4.730 4.730 4.220 4.360 1,027,680 -0.12(-2.68%)
Jun 26, 2020 4.300 4.680 4.120 4.480 2,911,100 +0.19(+4.43%)
Jun 25, 2020 3.970 4.330 3.830 4.290 1,382,229 +0.47(+12.30%)
Jun 24, 2020 3.810 3.900 3.510 3.820 707,097 +0.03(+0.79%)
Jun 23, 2020 3.800 3.930 3.700 3.790 555,747 +0.01(+0.26%)
Jun 22, 2020 4.030 4.040 3.750 3.780 568,244 -0.01(-0.26%)
Jun 19, 2020 4.110 4.190 3.790 3.790 655,100 -0.26(-6.42%)
Jun 18, 2020 3.840 4.080 3.820 4.050 512,217 +0.16(+4.11%)
Jun 17, 2020 3.970 4.120 3.870 3.890 657,824 -0.02(-0.51%)
Jun 16, 2020 4.160 4.180 3.900 3.910 533,077 -0.04(-1.01%)
Jun 15, 2020 3.750 4.070 3.600 3.950 891,129 +0.39(+10.96%)
Jun 12, 2020 3.770 3.830 3.520 3.560 814,700 -0.09(-2.47%)
Jun 11, 2020 3.870 3.990 3.570 3.650 973,097 -0.40(-9.88%)
Jun 10, 2020 4.210 4.230 3.920 4.050 645,782 -0.11(-2.64%)
Jun 09, 2020 4.210 4.400 4.110 4.160 563,014 -0.12(-2.80%)
Jun 08, 2020 4.140 4.540 4.110 4.280 1,613,290 +0.33(+8.35%)
Jun 05, 2020 3.980 4.000 3.700 3.950 551,000 +0.23(+6.18%)
Jun 04, 2020 3.980 3.980 3.620 3.720 1,412,982 -0.30(-7.46%)
Jun 03, 2020 3.990 4.150 3.940 4.020 519,347 +0.08(+2.03%)
Jun 02, 2020 4.150 4.150 3.780 3.940 718,973 -0.16(-3.90%)
Jun 01, 2020 4.250 4.370 4.070 4.100 510,448 -0.15(-3.53%)
May 29, 2020 4.370 4.412 4.100 4.250 631,600 -0.14(-3.19%)
May 28, 2020 4.520 4.700 4.370 4.390 604,122 -0.13(-2.88%)
May 27, 2020 4.530 4.730 4.300 4.520 888,452 +0.16(+3.67%)
May 26, 2020 4.350 4.500 4.200 4.360 1,045,331 +0.33(+8.19%)
May 22, 2020 4.000 4.090 3.850 4.030 454,700 +0.05(+1.26%)
May 21, 2020 4.100 4.130 3.870 3.980 498,267 -0.08(-1.97%)
May 20, 2020 4.020 4.260 4.020 4.060 737,698 +0.05(+1.25%)
May 19, 2020 4.090 4.210 4.000 4.010 502,641 -0.19(-4.52%)
May 18, 2020 4.500 4.600 3.860 4.200 2,520,681 -0.14(-3.23%)
May 15, 2020 3.670 4.950 3.510 4.340 4,989,900 +0.88(+25.43%)
May 14, 2020 3.690 3.699 3.400 3.460 773,664 -0.17(-4.68%)
May 13, 2020 3.500 3.900 3.500 3.630 1,440,630 +0.13(+3.71%)
May 12, 2020 3.100 3.880 3.090 3.500 1,929,893 +0.45(+14.75%)
May 11, 2020 3.060 3.100 2.920 3.050 738,916 +0.02(+0.66%)
May 08, 2020 2.920 3.110 2.900 3.030 601,600 +0.05(+1.68%)
May 07, 2020 3.060 3.090 2.920 2.980 563,631 -0.07(-2.30%)
May 06, 2020 3.170 3.200 2.910 3.050 621,475 -0.14(-4.39%)
May 05, 2020 3.250 3.400 3.110 3.190 959,624 -0.01(-0.31%)
May 04, 2020 3.110 3.270 3.050 3.200 925,172 +0.07(+2.24%)
May 01, 2020 3.030 3.240 2.910 3.130 844,500 +0.05(+1.62%)
Apr 30, 2020 3.170 3.280 3.020 3.080 682,501 -0.18(-5.52%)
Apr 29, 2020 3.540 3.540 3.050 3.260 1,496,692 -0.15(-4.40%)
Apr 28, 2020 3.180 3.480 3.130 3.410 1,787,135 +0.28(+8.95%)
Apr 27, 2020 2.970 3.160 2.850 3.130 2,099,954 +0.24(+8.30%)
Apr 24, 2020 2.840 3.030 2.730 2.890 1,569,400 +0.11(+3.96%)
Apr 23, 2020 2.700 2.890 2.600 2.780 1,531,816 +0.13(+4.91%)
Apr 22, 2020 2.540 2.860 2.480 2.650 1,440,258 +0.18(+7.29%)
Apr 21, 2020 2.390 2.500 2.350 2.470 529,138 +0.08(+3.35%)
Apr 20, 2020 2.340 2.470 2.330 2.390 583,605 +0.05(+2.14%)
Apr 17, 2020 2.390 2.450 2.315 2.340 308,900 -0.01(-0.43%)
Apr 16, 2020 2.400 2.420 2.260 2.350 454,687 -0.04(-1.67%)
Apr 15, 2020 2.290 2.420 2.250 2.390 411,619 +0.04(+1.70%)
Apr 14, 2020 2.450 2.460 2.310 2.350 438,774 +0.00(+0.00%)
Apr 13, 2020 2.430 2.500 2.200 2.350 410,511 -0.05(-2.29%)
Apr 09, 2020 2.510 2.520 2.400 2.405 418,800 +0.00(+0.21%)
Apr 08, 2020 2.410 2.530 2.300 2.400 717,728 +0.01(+0.42%)
Apr 07, 2020 2.510 2.580 2.380 2.390 721,080 +0.01(+0.42%)
Apr 06, 2020 2.330 2.520 2.250 2.380 969,454 +0.18(+8.18%)
Apr 03, 2020 2.220 2.400 2.180 2.200 722,400 +0.00(+0.00%)
Apr 02, 2020 2.270 2.440 2.170 2.200 738,951 -0.09(-3.93%)
Apr 01, 2020 2.470 2.500 2.280 2.290 635,337 -0.19(-7.66%)
Mar 31, 2020 2.460 2.570 2.290 2.480 1,048,776 -0.02(-0.80%)
Mar 30, 2020 2.750 2.780 2.440 2.500 948,427 -0.15(-5.66%)
Mar 27, 2020 2.600 2.790 2.450 2.650 1,070,500 +0.05(+1.92%)
Mar 26, 2020 2.350 2.640 2.230 2.600 2,142,352 +0.26(+11.11%)
Mar 25, 2020 2.350 2.440 2.200 2.340 1,264,258 +0.07(+3.08%)
Mar 24, 2020 2.990 2.990 2.160 2.270 4,315,852 -2.10(-48.05%)
Mar 23, 2020 4.290 4.480 4.000 4.370 153,775 +0.12(+2.82%)
Mar 20, 2020 4.750 4.850 4.080 4.250 228,000 -0.39(-8.41%)
Mar 19, 2020 4.220 5.430 4.220 4.640 178,377 +0.42(+9.95%)
Mar 18, 2020 4.770 4.990 4.050 4.220 177,822 -0.80(-15.94%)
Mar 17, 2020 4.170 5.300 4.170 5.020 285,251 +0.88(+21.26%)
Mar 16, 2020 4.000 4.550 3.680 4.140 202,389 -0.07(-1.66%)
Mar 13, 2020 4.850 4.920 4.010 4.210 297,500 -0.23(-5.18%)
Mar 12, 2020 4.410 4.890 4.230 4.440 423,013 -0.50(-10.12%)
Mar 11, 2020 5.390 5.570 4.910 4.940 269,274 -0.63(-11.31%)
Mar 10, 2020 5.860 6.180 4.990 5.570 403,262 +0.02(+0.36%)
Mar 09, 2020 5.960 5.980 5.450 5.550 334,804 -0.89(-13.82%)
Mar 06, 2020 6.790 6.967 6.390 6.440 553,900 -0.71(-9.93%)
Mar 05, 2020 7.600 7.740 6.940 7.150 236,893 -0.46(-6.04%)
Mar 04, 2020 6.600 7.920 6.560 7.610 728,437 +1.11(+17.08%)
Mar 03, 2020 7.000 7.080 6.320 6.500 383,694 -0.49(-7.01%)
Mar 02, 2020 7.100 7.380 6.750 6.990 477,142 +0.01(+0.14%)
Feb 28, 2020 6.280 7.380 6.200 6.980 701,000 +0.26(+3.87%)
Feb 27, 2020 7.060 7.100 6.110 6.720 589,927 -0.54(-7.44%)
Feb 26, 2020 8.170 8.170 6.930 7.260 846,700 -0.74(-9.25%)
Feb 25, 2020 9.180 9.250 7.970 8.000 978,762 -0.95(-10.61%)
Feb 24, 2020 8.680 9.600 8.510 8.950 1,437,970 -0.21(-2.29%)
Feb 21, 2020 9.850 10.14 8.660 9.160 7,921,700 +1.16(+14.50%)
Feb 20, 2020 8.340 8.450 7.460 8.000 1,053,528 +0.16(+2.04%)
Feb 19, 2020 8.700 8.970 7.840 7.840 561,044 -0.54(-6.44%)
Feb 18, 2020 8.490 8.770 8.210 8.380 277,793 +0.15(+1.82%)
Feb 14, 2020 8.510 8.682 8.200 8.230 159,500 -0.32(-3.74%)
Feb 13, 2020 8.260 8.880 8.260 8.550 138,514 +0.25(+3.01%)
Feb 12, 2020 8.070 8.540 8.070 8.300 121,084 +0.13(+1.59%)
Feb 11, 2020 8.330 8.450 7.650 8.170 229,649 -0.20(-2.39%)
Feb 10, 2020 9.010 9.238 8.093 8.370 193,195 -0.63(-7.00%)
Feb 07, 2020 9.200 9.400 8.910 9.000 122,200 -0.10(-1.10%)
Feb 06, 2020 9.390 9.470 9.010 9.100 139,737 -0.13(-1.41%)
Feb 05, 2020 8.500 9.600 8.220 9.230 211,560 +0.74(+8.72%)
Feb 04, 2020 8.510 8.759 8.350 8.490 106,476 +0.03(+0.35%)
Feb 03, 2020 8.660 8.760 8.160 8.460 131,066 +0.09(+1.08%)
Jan 31, 2020 8.590 8.700 8.161 8.370 129,000 -0.22(-2.56%)
Jan 30, 2020 8.680 8.880 8.364 8.590 136,274 -0.09(-1.04%)
Jan 29, 2020 9.080 9.266 8.370 8.680 135,460 -0.01(-0.12%)
Jan 28, 2020 8.810 9.076 8.600 8.690 132,932 +0.18(+2.12%)
Jan 27, 2020 8.200 9.120 8.010 8.510 142,234 +0.21(+2.47%)
Jan 24, 2020 8.610 9.060 7.500 8.305 125,000 -0.16(-1.83%)
Jan 23, 2020 9.160 9.600 8.440 8.460 455,844 -0.07(-0.82%)
Jan 22, 2020 7.940 9.000 7.690 8.530 773,289 +1.49(+21.16%)
Jan 21, 2020 7.380 7.950 7.000 7.040 115,334 -0.34(-4.61%)
Jan 17, 2020 7.490 7.810 7.210 7.380 67,400 -0.09(-1.20%)
Jan 16, 2020 7.000 7.610 7.000 7.470 69,559 +0.57(+8.26%)
Jan 15, 2020 7.669 7.669 6.670 6.900 125,233 -0.43(-5.87%)
Jan 14, 2020 7.950 7.950 7.300 7.330 71,631 -0.49(-6.27%)
Jan 13, 2020 7.310 7.950 7.250 7.820 240,571 +0.58(+8.01%)
Jan 10, 2020 7.120 7.500 7.000 7.240 262,600 +0.26(+3.72%)
Jan 09, 2020 6.990 7.110 6.730 6.980 83,176 -0.03(-0.43%)
Jan 08, 2020 6.800 7.250 6.800 7.010 69,914 +0.10(+1.45%)
Jan 07, 2020 6.800 6.950 6.360 6.910 37,489 +0.11(+1.62%)
Jan 06, 2020 7.070 7.140 6.350 6.800 223,056 -0.25(-3.55%)
Jan 03, 2020 6.500 7.150 6.200 7.050 118,100 +0.52(+7.96%)
Jan 02, 2020 6.950 6.950 6.360 6.530 131,260 -0.39(-5.64%)
Dec 31, 2019 6.960 7.220 6.900 6.920 62,100 -0.06(-0.86%)
Dec 30, 2019 7.250 7.620 6.760 6.980 77,697 -0.26(-3.59%)
Dec 27, 2019 7.280 8.280 7.200 7.240 212,000 +0.04(+0.56%)
Dec 26, 2019 6.660 7.365 6.430 7.200 132,944 +0.50(+7.46%)
Dec 24, 2019 7.000 7.076 6.380 6.700 46,200 -0.22(-3.18%)
Dec 23, 2019 5.630 7.249 5.630 6.920 236,656 +1.20(+20.98%)
Dec 20, 2019 5.610 5.859 5.510 5.720 170,900 +0.12(+2.14%)
Dec 19, 2019 5.500 5.920 5.318 5.600 100,369 +0.14(+2.56%)
Dec 18, 2019 5.870 5.900 5.330 5.460 239,774 -0.44(-7.46%)
Dec 17, 2019 6.130 6.540 5.860 5.900 166,172 -0.25(-4.07%)
Dec 16, 2019 6.050 6.390 6.000 6.150 97,219 +0.10(+1.65%)
Dec 13, 2019 6.350 6.350 5.900 6.050 161,100 -0.25(-3.97%)
Dec 12, 2019 6.160 6.360 6.010 6.300 71,069 +0.15(+2.44%)
Dec 11, 2019 6.390 6.396 6.030 6.150 171,724 -0.24(-3.76%)
Dec 10, 2019 6.250 6.550 6.121 6.390 303,704 +0.14(+2.24%)
Dec 09, 2019 6.750 6.750 6.100 6.250 124,536 -0.42(-6.30%)
Dec 06, 2019 6.410 6.810 6.250 6.670 262,700 +0.34(+5.37%)
Dec 05, 2019 5.850 6.820 5.735 6.330 281,000 +0.55(+9.52%)
Dec 04, 2019 5.830 6.160 5.500 5.780 238,008 +0.13(+2.30%)
Dec 03, 2019 5.350 5.795 5.080 5.650 101,024 +0.25(+4.63%)
Dec 02, 2019 5.460 5.670 5.110 5.400 256,176 +0.03(+0.56%)
Nov 29, 2019 5.540 5.700 5.200 5.370 142,300 -0.23(-4.11%)
Nov 27, 2019 7.110 7.720 5.200 5.600 667,000 -1.26(-18.37%)
Nov 26, 2019 4.760 8.410 4.600 6.860 694,254 +2.30(+50.44%)
Nov 25, 2019 3.580 4.600 3.570 4.560 149,094 +0.08(+1.79%)
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.