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 (%)
Feb 28, 2017 4.244 4.290 4.130 4.150 18,195 -0.14(-3.26%)
Feb 27, 2017 4.160 4.500 4.160 4.290 64,990 +0.10(+2.39%)
Feb 24, 2017 4.010 4.300 4.010 4.190 63,604 +0.15(+3.71%)
Feb 23, 2017 4.074 4.130 4.031 4.040 5,195 +0.03(+0.75%)
Feb 22, 2017 4.110 4.110 4.010 4.010 5,354 -0.13(-3.14%)
Feb 21, 2017 4.140 4.160 4.000 4.140 14,900 +0.00(+0.00%)
Feb 17, 2017 4.140 4.140 4.140 0 +0.04(+0.98%)
Feb 16, 2017 4.100 4.100 4.100 4.100 400 +0.01(+0.24%)
Feb 15, 2017 4.230 4.266 4.000 4.090 15,557 -0.15(-3.44%)
Feb 14, 2017 4.060 4.236 4.050 4.236 4,905 +0.19(+4.59%)
Feb 10, 2017 4.050 4.050 4.050 0 +0.00(+0.06%)
Feb 09, 2017 4.050 4.050 4.048 4.048 991 +0.05(+1.19%)
Feb 08, 2017 4.000 4.100 4.000 4.000 6,397 +0.00(+0.00%)
Feb 07, 2017 4.250 4.250 4.000 4.000 13,398 -0.25(-5.88%)
Feb 06, 2017 4.560 4.590 4.250 4.250 23,916 -0.23(-5.13%)
Feb 03, 2017 4.490 4.550 4.420 4.480 6,071 +0.04(+0.90%)
Feb 02, 2017 4.490 4.490 4.432 4.440 4,097 -0.04(-0.95%)
Feb 01, 2017 4.482 4.482 4.482 4.482 138 +0.10(+2.34%)
Jan 31, 2017 4.500 4.500 4.380 4.380 1,310 -0.12(-2.67%)
Jan 30, 2017 4.910 4.910 4.500 4.500 9,007 -0.25(-5.26%)
Jan 27, 2017 4.900 4.980 4.612 4.750 14,362 +0.10(+2.15%)
Jan 26, 2017 4.470 4.650 4.470 4.650 3,908 +0.20(+4.49%)
Jan 25, 2017 4.450 4.450 4.450 4.450 104 +0.10(+2.23%)
Jan 24, 2017 4.311 4.353 4.311 4.353 1,232 +0.00(+0.07%)
Jan 23, 2017 4.980 4.980 4.320 4.350 1,715 -0.21(-4.61%)
Jan 20, 2017 4.500 4.680 4.470 4.560 3,578 +0.24(+5.56%)
Jan 19, 2017 4.355 4.537 4.320 4.320 1,103 +0.00(+0.00%)
Jan 18, 2017 4.350 4.616 4.320 4.320 1,131 -0.03(-0.69%)
Jan 17, 2017 4.389 4.500 4.330 4.350 18,392 -0.28(-6.05%)
Jan 13, 2017 4.630 4.630 4.630 0 +0.23(+5.23%)
Jan 12, 2017 4.710 4.809 4.250 4.400 11,824 -0.31(-6.58%)
Jan 11, 2017 4.966 4.966 4.710 4.710 4,171 -0.28(-5.61%)
Jan 10, 2017 4.990 4.990 4.850 4.990 7,252 +0.03(+0.54%)
Jan 09, 2017 5.000 5.000 4.850 4.963 4,401 +0.26(+5.60%)
Jan 06, 2017 4.750 4.750 4.675 4.700 6,426 +0.05(+1.08%)
Jan 05, 2017 4.450 4.960 4.250 4.650 22,080 +0.40(+9.41%)
Jan 04, 2017 4.130 4.270 4.090 4.250 13,293 +0.00(+0.00%)
Jan 03, 2017 4.430 4.595 4.250 4.250 5,494 -0.49(-10.34%)
Dec 30, 2016 4.740 4.740 4.740 0 +0.39(+8.97%)
Dec 29, 2016 4.500 4.500 4.040 4.350 10,454 +0.31(+7.67%)
Dec 28, 2016 4.020 4.370 4.000 4.040 6,775 -0.01(-0.25%)
Dec 27, 2016 4.090 4.090 4.000 4.050 7,363 -0.04(-0.98%)
Dec 23, 2016 4.090 4.090 4.090 0 -0.16(-3.76%)
Dec 22, 2016 4.340 4.450 4.050 4.250 9,176 +0.06(+1.38%)
Dec 21, 2016 4.100 4.928 4.026 4.192 37,552 +0.19(+4.81%)
Dec 20, 2016 4.100 4.100 4.000 4.000 6,031 -0.03(-0.74%)
Dec 19, 2016 4.220 4.220 4.020 4.030 2,220 +0.07(+1.77%)
Dec 16, 2016 4.150 4.230 3.960 3.960 30,143 -0.44(-10.00%)
Dec 15, 2016 4.530 4.550 4.220 4.400 6,211 -0.11(-2.44%)
Dec 14, 2016 4.550 4.600 4.470 4.510 4,040 -0.01(-0.22%)
Dec 13, 2016 4.680 4.730 4.330 4.520 27,770 +0.02(+0.44%)
Dec 12, 2016 4.520 4.850 4.190 4.500 34,645 -0.05(-1.10%)
Dec 09, 2016 4.770 4.850 4.280 4.550 18,663 -0.04(-0.87%)
Dec 08, 2016 4.560 4.630 4.130 4.590 47,215 +0.16(+3.64%)
Dec 07, 2016 4.493 4.493 4.400 4.429 3,350 +0.07(+1.70%)
Dec 06, 2016 4.400 4.900 4.300 4.355 30,864 +0.11(+2.47%)
Dec 05, 2016 4.050 4.400 4.000 4.250 19,635 +0.14(+3.41%)
Dec 02, 2016 4.110 4.110 4.110 4.110 304 +0.02(+0.37%)
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.