FinancialContent is the trusted provider of stock market information to the media industry.
Azurrx Biopharma Inc (NQ: AZRX)
2.600 USD  UNCHANGED
Official Closing Price  /  Updated: 4:10 PM EDT, Apr 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2019 2.610 2.690 2.530 2.600 144,684 +0.00(+0.00%)
Apr 22, 2019 2.500 2.620 2.500 2.600 259,701 +0.13(+5.26%)
Apr 18, 2019 2.450 2.498 2.370 2.470 58,400 +0.01(+0.41%)
Apr 17, 2019 2.530 2.550 2.460 2.460 60,213 -0.07(-2.77%)
Apr 16, 2019 2.450 2.590 2.450 2.530 87,261 +0.09(+3.69%)
Apr 15, 2019 2.570 2.580 2.440 2.440 50,990 -0.10(-3.85%)
Apr 12, 2019 2.590 2.590 2.495 2.538 83,700 -0.01(-0.49%)
Apr 11, 2019 2.600 2.610 2.500 2.550 68,057 -0.05(-1.92%)
Apr 10, 2019 2.490 2.700 2.445 2.600 277,951 +0.27(+11.59%)
Apr 09, 2019 2.460 2.489 2.320 2.330 8,706 -0.17(-6.80%)
Apr 08, 2019 2.490 2.530 2.331 2.500 68,422 +0.02(+0.91%)
Apr 05, 2019 2.520 2.550 2.410 2.477 53,800 -0.05(-1.80%)
Apr 04, 2019 2.520 2.540 2.502 2.523 17,905 -0.05(-1.84%)
Apr 03, 2019 2.510 2.580 2.480 2.570 54,466 +0.02(+0.78%)
Apr 02, 2019 2.460 2.580 2.210 2.550 155,668 +0.06(+2.41%)
Apr 01, 2019 2.450 2.550 2.435 2.490 40,018 +0.07(+2.89%)
Mar 29, 2019 2.400 2.450 2.370 2.420 58,000 +0.02(+0.83%)
Mar 28, 2019 2.390 2.400 2.322 2.400 24,800 +0.02(+0.71%)
Mar 27, 2019 2.340 2.400 2.285 2.383 63,114 +0.06(+2.51%)
Mar 26, 2019 2.260 2.360 2.250 2.325 41,072 +0.07(+3.32%)
Mar 25, 2019 2.250 2.260 2.200 2.250 33,652 -0.02(-0.88%)
Mar 22, 2019 2.260 2.323 2.200 2.270 47,000 +0.01(+0.44%)
Mar 21, 2019 2.300 2.309 2.200 2.260 65,795 -0.04(-1.74%)
Mar 20, 2019 2.170 2.300 2.010 2.300 161,847 +0.15(+6.98%)
Mar 19, 2019 2.090 2.240 2.050 2.150 164,543 +0.01(+0.47%)
Mar 18, 2019 2.390 2.400 2.100 2.140 852,744 +0.10(+4.90%)
Mar 15, 2019 1.940 2.045 1.890 2.040 152,600 +0.14(+7.37%)
Mar 14, 2019 1.830 1.910 1.830 1.900 24,247 +0.00(+0.00%)
Mar 13, 2019 1.940 2.000 1.810 1.900 33,684 -0.02(-1.04%)
Mar 12, 2019 1.860 1.994 1.850 1.920 31,958 +0.08(+4.35%)
Mar 11, 2019 1.860 1.900 1.790 1.840 31,057 +0.00(+0.00%)
Mar 08, 2019 1.940 1.970 1.830 1.840 29,800 -0.11(-5.42%)
Mar 07, 2019 1.960 1.981 1.900 1.945 25,906 -0.01(-0.74%)
Mar 06, 2019 2.041 2.041 1.960 1.960 70,583 -0.08(-3.92%)
Mar 05, 2019 2.040 2.060 2.030 2.040 43,174 -0.01(-0.49%)
Mar 04, 2019 2.070 2.100 2.039 2.050 59,889 -0.02(-0.97%)
Mar 01, 2019 2.070 2.100 1.980 2.070 29,200 +0.00(+0.00%)
Feb 28, 2019 2.030 2.130 1.990 2.070 36,698 +0.03(+1.47%)
Feb 27, 2019 2.080 2.110 1.990 2.040 44,893 -0.07(-3.32%)
Feb 26, 2019 2.060 2.170 1.980 2.110 55,372 +0.03(+1.44%)
Feb 25, 2019 2.170 2.224 1.980 2.080 72,056 -0.06(-2.80%)
Feb 22, 2019 2.000 2.150 2.000 2.140 105,100 +0.16(+8.08%)
Feb 21, 2019 2.050 2.110 1.900 1.980 146,488 -0.03(-1.49%)
Feb 20, 2019 1.730 2.270 1.730 2.010 423,080 +0.31(+18.24%)
Feb 19, 2019 1.840 1.919 1.650 1.700 120,195 -0.11(-6.08%)
Feb 15, 2019 1.790 1.920 1.700 1.810 159,800 +0.04(+2.26%)
Feb 14, 2019 1.760 1.840 1.700 1.770 103,020 +0.05(+3.19%)
Feb 13, 2019 1.820 1.850 1.655 1.715 80,566 -0.09(-5.24%)
Feb 12, 2019 1.820 1.850 1.760 1.810 58,164 +0.00(+0.00%)
Feb 11, 2019 1.870 1.950 1.760 1.810 73,382 -0.07(-3.72%)
Feb 08, 2019 2.070 2.070 1.880 1.880 24,400 -0.19(-9.18%)
Feb 07, 2019 2.310 2.310 1.970 2.070 145,999 -0.30(-12.66%)
Feb 06, 2019 2.360 2.370 2.180 2.370 117,332 +0.03(+1.28%)
Feb 05, 2019 2.380 2.400 2.340 2.340 29,986 -0.03(-1.27%)
Feb 04, 2019 2.200 2.400 2.200 2.370 60,265 +0.19(+8.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More