Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2017 3.130 3.200 2.801 3.160 60,594 +0.03(+0.96%)
Oct 30, 2017 3.220 3.220 3.050 3.130 36,656 -0.07(-2.19%)
Oct 27, 2017 3.190 3.270 3.160 3.200 20,325 +0.01(+0.31%)
Oct 26, 2017 3.258 3.310 3.160 3.190 53,838 -0.07(-2.15%)
Oct 25, 2017 3.310 3.326 3.250 3.260 14,712 -0.03(-0.91%)
Oct 24, 2017 3.380 3.509 3.260 3.290 16,309 -0.01(-0.30%)
Oct 23, 2017 3.540 3.540 3.260 3.300 30,574 -0.21(-5.98%)
Oct 20, 2017 3.600 3.600 3.310 3.510 40,778 +0.10(+2.93%)
Oct 19, 2017 3.240 3.420 3.201 3.410 46,729 +0.15(+4.60%)
Oct 18, 2017 3.270 3.370 3.200 3.260 24,570 -0.02(-0.61%)
Oct 17, 2017 3.210 3.370 3.200 3.280 32,685 +0.08(+2.50%)
Oct 16, 2017 3.370 3.370 3.040 3.200 101,230 -0.20(-5.88%)
Oct 13, 2017 3.360 3.480 3.064 3.400 140,219 +0.04(+1.19%)
Oct 12, 2017 3.640 3.703 3.300 3.360 66,866 -0.30(-8.25%)
Oct 11, 2017 3.600 3.730 3.600 3.662 43,394 +0.08(+2.29%)
Oct 10, 2017 3.560 3.690 3.540 3.580 40,320 +0.01(+0.28%)
Oct 09, 2017 3.640 3.650 3.540 3.570 48,056 -0.02(-0.56%)
Oct 06, 2017 3.600 3.850 3.510 3.590 62,347 -0.02(-0.55%)
Oct 05, 2017 3.650 3.790 3.500 3.610 45,005 +0.00(+0.00%)
Oct 04, 2017 3.730 3.753 3.540 3.610 43,476 -0.08(-2.17%)
Oct 03, 2017 3.840 3.840 3.620 3.690 50,514 -0.10(-2.64%)
Oct 02, 2017 3.940 3.980 3.510 3.790 110,477 -0.20(-5.01%)
Sep 29, 2017 4.250 4.320 3.860 3.990 99,984 -0.26(-6.12%)
Sep 28, 2017 4.600 4.600 4.010 4.250 156,635 -0.25(-5.56%)
Sep 27, 2017 4.800 5.250 4.350 4.500 480,059 +0.18(+4.17%)
Sep 26, 2017 4.490 4.700 4.210 4.320 99,204 -0.07(-1.59%)
Sep 25, 2017 4.560 4.560 4.279 4.390 42,957 -0.14(-3.09%)
Sep 22, 2017 4.240 4.647 4.190 4.530 36,739 +0.06(+1.34%)
Sep 21, 2017 4.800 4.800 4.220 4.470 48,390 -0.33(-6.88%)
Sep 20, 2017 4.350 4.800 4.120 4.800 68,368 +0.45(+10.34%)
Sep 19, 2017 4.250 4.420 4.100 4.350 39,357 +0.05(+1.16%)
Sep 18, 2017 4.320 4.470 4.160 4.300 37,320 +0.03(+0.70%)
Sep 15, 2017 4.650 4.840 4.270 4.270 58,454 -0.40(-8.57%)
Sep 14, 2017 4.750 4.800 4.600 4.670 62,215 -0.07(-1.48%)
Sep 13, 2017 4.680 4.750 4.480 4.740 39,559 -0.01(-0.21%)
Sep 12, 2017 4.711 4.750 4.650 4.750 27,131 +0.01(+0.32%)
Sep 11, 2017 4.500 4.750 4.500 4.735 81,362 +0.29(+6.40%)
Sep 08, 2017 4.380 4.580 4.229 4.450 69,095 -0.04(-0.89%)
Sep 07, 2017 4.470 4.500 4.070 4.490 95,528 +0.01(+0.22%)
Sep 06, 2017 3.990 4.480 3.990 4.480 98,497 +0.43(+10.62%)
Sep 05, 2017 3.900 4.140 3.840 4.050 36,189 +0.22(+5.74%)
Sep 01, 2017 3.700 3.830 3.700 3.830 2,500 +0.13(+3.51%)
Aug 31, 2017 3.760 3.900 3.600 3.700 32,188 -0.08(-2.12%)
Aug 30, 2017 3.650 3.840 3.500 3.780 9,292 +0.13(+3.56%)
Aug 29, 2017 3.350 3.700 3.260 3.650 62,725 +0.30(+8.96%)
Aug 28, 2017 3.600 3.640 3.350 3.350 42,324 -0.21(-5.90%)
Aug 25, 2017 3.770 4.000 3.450 3.560 113,719 -0.31(-8.01%)
Aug 24, 2017 3.556 3.880 3.530 3.870 64,997 +0.27(+7.50%)
Aug 23, 2017 3.700 3.790 3.530 3.600 38,468 -0.07(-1.91%)
Aug 22, 2017 3.810 3.900 3.602 3.670 21,503 -0.04(-1.08%)
Aug 21, 2017 3.750 3.920 3.650 3.710 37,602 +0.00(+0.00%)
Aug 18, 2017 3.800 3.980 3.400 3.710 73,983 -0.11(-2.88%)
Aug 17, 2017 3.790 3.950 3.620 3.820 21,841 +0.06(+1.60%)
Aug 16, 2017 4.020 4.020 3.670 3.760 21,447 -0.04(-1.05%)
Aug 15, 2017 3.850 4.000 3.590 3.800 29,505 +0.00(+0.00%)
Aug 14, 2017 3.606 4.000 3.606 3.800 30,437 -0.06(-1.55%)
Aug 11, 2017 3.750 4.000 3.690 3.860 23,552 -0.07(-1.78%)
Aug 10, 2017 4.180 4.180 3.910 3.930 5,874 -0.26(-6.21%)
Aug 09, 2017 4.340 4.340 4.120 4.190 16,610 -0.16(-3.68%)
Aug 08, 2017 4.330 4.385 4.120 4.350 24,445 +0.09(+2.11%)
Aug 07, 2017 4.100 4.480 4.100 4.260 20,044 +0.01(+0.24%)
Aug 04, 2017 4.480 4.120 4.250 22,158 +0.09(+2.16%)
Aug 03, 2017 4.210 4.490 4.140 4.160 34,351 -0.28(-6.31%)
Aug 02, 2017 4.540 4.540 4.100 4.440 33,413 -0.02(-0.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.