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 (%)
May 28, 2021 0.8301 0.8700 0.8201 0.8500 519,024 +0.01(+1.49%)
May 27, 2021 0.8400 0.8599 0.8102 0.8375 596,217 +0.00(+0.06%)
May 26, 2021 0.8058 0.8590 0.7530 0.8370 1,357,254 +0.01(+1.10%)
May 25, 2021 0.8000 0.8440 0.8000 0.8279 286,052 +0.00(+0.45%)
May 24, 2021 0.8830 0.8897 0.8030 0.8242 1,033,693 -0.07(-7.39%)
May 21, 2021 0.8607 0.8999 0.8500 0.8900 956,654 +0.04(+4.71%)
May 20, 2021 0.8100 0.8849 0.8017 0.8500 1,993,274 +0.04(+4.96%)
May 19, 2021 0.8100 0.8100 0.7803 0.8098 833,024 -0.00(-0.02%)
May 18, 2021 0.7600 0.8200 0.7645 0.8100 883,323 +0.04(+5.73%)
May 17, 2021 0.7700 0.7700 0.7500 0.7661 562,784 -0.01(-1.74%)
May 14, 2021 0.7200 0.7799 0.7000 0.7797 808,504 +0.06(+8.35%)
May 13, 2021 0.8000 0.8000 0.7000 0.7196 2,736,000 -0.01(-1.37%)
May 12, 2021 0.7690 0.7700 0.7259 0.7296 949,645 -0.02(-2.98%)
May 11, 2021 0.7100 0.7794 0.7100 0.7520 1,034,833 -0.03(-3.34%)
May 10, 2021 0.7996 0.8200 0.7750 0.7780 887,801 -0.04(-5.11%)
May 07, 2021 0.8070 0.8250 0.7900 0.8199 703,606 +0.02(+2.49%)
May 06, 2021 0.8700 0.8706 0.7801 0.8000 1,527,798 -0.03(-3.87%)
May 05, 2021 0.8400 0.8999 0.8300 0.8322 1,984,968 -0.02(-2.09%)
May 04, 2021 0.8800 0.8900 0.8200 0.8500 2,348,471 -0.05(-5.03%)
May 03, 2021 0.9286 0.9286 0.8751 0.8950 1,496,822 -0.02(-2.18%)
Apr 30, 2021 0.9400 0.9471 0.9101 0.9149 1,100,400 -0.04(-3.69%)
Apr 29, 2021 0.9600 0.9600 0.9100 0.9500 1,208,870 +0.01(+0.57%)
Apr 28, 2021 0.9785 0.9800 0.9050 0.9446 5,254,795 -0.09(-8.29%)
Apr 27, 2021 0.9000 1.070 0.8700 1.030 14,954,643 +0.14(+15.86%)
Apr 26, 2021 0.8668 0.9150 0.8311 0.8890 2,253,337 +0.04(+5.31%)
Apr 23, 2021 0.8300 0.8500 0.8201 0.8442 1,107,000 +0.01(+0.98%)
Apr 22, 2021 0.8126 0.8780 0.8000 0.8360 1,710,081 -0.01(-0.92%)
Apr 21, 2021 0.7650 0.8498 0.7600 0.8438 3,414,544 -0.03(-3.01%)
Apr 20, 2021 0.7800 0.9900 0.7700 0.8700 21,932,088 +0.09(+10.94%)
Apr 19, 2021 0.8100 0.8300 0.7700 0.7842 860,746 -0.01(-1.21%)
Apr 16, 2021 0.8000 0.8099 0.7600 0.7938 1,601,900 -0.02(-2.00%)
Apr 15, 2021 0.8500 0.8600 0.8000 0.8100 1,466,532 -0.04(-4.71%)
Apr 14, 2021 0.8000 0.8600 0.7700 0.8500 1,659,067 +0.06(+7.59%)
Apr 13, 2021 0.8000 0.8100 0.7700 0.7900 2,623,295 -0.06(-6.52%)
Apr 12, 2021 0.9000 0.9000 0.8300 0.8451 2,480,047 -0.08(-9.13%)
Apr 09, 2021 0.9500 0.9500 0.9141 0.9300 1,509,500 -0.03(-2.72%)
Apr 08, 2021 0.9600 0.9600 0.9402 0.9560 1,134,332 -0.00(-0.08%)
Apr 07, 2021 0.9620 0.9800 0.9400 0.9568 1,932,168 -0.04(-4.32%)
Apr 06, 2021 0.9900 1.020 0.9700 1.000 3,292,754 +0.02(+2.04%)
Apr 05, 2021 1.000 1.020 0.9500 0.9800 3,570,970 -0.04(-3.92%)
Apr 01, 2021 0.9500 1.030 0.9323 1.020 16,652,700 -0.32(-23.88%)
Mar 31, 2021 1.380 1.390 1.260 1.340 17,452,728 +0.04(+3.08%)
Mar 30, 2021 1.280 1.300 1.220 1.300 1,603,528 +0.04(+3.17%)
Mar 29, 2021 1.330 1.340 1.210 1.260 1,493,463 -0.05(-3.82%)
Mar 26, 2021 1.310 1.400 1.250 1.310 1,778,000 -0.04(-2.96%)
Mar 25, 2021 1.200 1.350 1.140 1.350 3,081,490 +0.12(+9.76%)
Mar 24, 2021 1.310 1.340 1.220 1.230 2,039,855 -0.08(-6.11%)
Mar 23, 2021 1.430 1.430 1.290 1.310 2,501,230 -0.12(-8.39%)
Mar 22, 2021 1.470 1.490 1.380 1.430 3,968,025 +0.04(+2.88%)
Mar 19, 2021 1.500 1.510 1.390 1.390 3,235,100 -0.09(-6.08%)
Mar 18, 2021 1.490 1.590 1.460 1.480 3,515,504 -0.04(-2.63%)
Mar 17, 2021 1.500 1.620 1.450 1.520 7,347,153 -0.16(-9.52%)
Mar 16, 2021 1.850 1.860 1.600 1.680 26,323,836 +0.14(+9.09%)
Mar 15, 2021 1.630 1.710 1.480 1.540 23,229,124 +0.18(+13.24%)
Mar 12, 2021 1.270 1.400 1.230 1.360 4,845,700 +0.09(+7.09%)
Mar 11, 2021 1.290 1.290 1.230 1.270 2,307,088 +0.01(+0.79%)
Mar 10, 2021 1.280 1.340 1.210 1.260 1,469,267 +0.02(+1.61%)
Mar 09, 2021 1.280 1.280 1.220 1.240 1,609,161 +0.03(+2.48%)
Mar 08, 2021 1.220 1.310 1.180 1.210 1,270,128 +0.00(+0.00%)
Mar 05, 2021 1.180 1.240 1.060 1.210 1,880,300 +0.03(+2.54%)
Mar 04, 2021 1.250 1.300 1.130 1.180 2,631,914 -0.12(-9.23%)
Mar 03, 2021 1.400 1.450 1.290 1.300 2,306,763 -0.09(-6.47%)
Mar 02, 2021 1.500 1.510 1.360 1.390 1,433,139 -0.11(-7.33%)
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.