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 (%)
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.
 
 
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.