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 (%)
Jul 31, 2019 1.050 1.076 0.9999 1.010 69,979 -0.05(-4.72%)
Jul 30, 2019 1.000 1.060 0.9700 1.060 169,628 +0.06(+6.00%)
Jul 29, 2019 1.040 1.040 0.9985 1.000 169,743 +0.00(+0.00%)
Jul 26, 2019 1.020 1.030 0.9900 1.000 233,300 -0.02(-1.96%)
Jul 25, 2019 1.030 1.049 1.020 1.020 112,455 -0.02(-1.92%)
Jul 24, 2019 1.030 1.040 1.000 1.040 200,846 +0.02(+1.96%)
Jul 23, 2019 1.030 1.100 1.000 1.020 650,073 -0.03(-2.86%)
Jul 22, 2019 1.050 1.280 0.9880 1.050 1,083,684 +0.00(+0.00%)
Jul 19, 2019 1.050 1.060 0.9560 1.050 626,000 +0.10(+10.94%)
Jul 18, 2019 0.9800 1.050 0.9052 0.9465 1,654,717 -0.10(-9.86%)
Jul 17, 2019 1.090 1.150 1.050 1.050 310,452 -0.04(-3.67%)
Jul 16, 2019 1.220 1.226 1.015 1.090 679,230 -0.13(-10.66%)
Jul 15, 2019 1.260 1.330 1.210 1.220 57,583 -0.04(-3.17%)
Jul 12, 2019 1.430 1.430 1.260 1.260 216,800 -0.15(-10.64%)
Jul 11, 2019 1.320 1.430 1.290 1.410 262,524 +0.11(+8.46%)
Jul 10, 2019 1.260 1.400 1.180 1.300 238,171 +0.07(+5.69%)
Jul 09, 2019 1.250 1.390 1.230 1.230 474,449 -0.02(-1.60%)
Jul 08, 2019 1.450 1.550 1.250 1.250 329,360 -0.20(-13.79%)
Jul 05, 2019 1.470 1.550 1.440 1.450 82,400 +0.01(+0.90%)
Jul 03, 2019 1.530 1.540 1.370 1.437 106,800 -0.10(-6.68%)
Jul 02, 2019 1.540 1.600 1.520 1.540 71,362 -0.01(-0.65%)
Jul 01, 2019 1.740 1.930 1.500 1.550 134,282 -0.15(-8.82%)
Jun 28, 2019 1.650 1.700 1.630 1.700 59,600 +0.06(+3.66%)
Jun 27, 2019 1.700 1.769 1.640 1.640 40,293 -0.07(-4.09%)
Jun 26, 2019 1.710 1.710 1.650 1.710 6,817 +0.00(+0.00%)
Jun 25, 2019 1.660 1.770 1.500 1.710 138,888 +0.03(+1.79%)
Jun 24, 2019 1.740 1.790 1.670 1.680 135,018 -0.05(-2.89%)
Jun 21, 2019 1.690 1.740 1.670 1.730 25,000 +0.02(+1.17%)
Jun 20, 2019 1.720 1.732 1.630 1.710 31,346 -0.01(-0.58%)
Jun 19, 2019 1.800 1.800 1.650 1.720 88,011 -0.06(-3.37%)
Jun 18, 2019 1.590 1.800 1.590 1.780 144,503 +0.21(+13.38%)
Jun 17, 2019 1.660 1.765 1.420 1.570 215,787 -0.10(-5.99%)
Jun 14, 2019 1.780 1.800 1.487 1.670 315,800 -0.08(-4.57%)
Jun 13, 2019 1.790 1.825 1.670 1.750 133,663 -0.03(-1.69%)
Jun 12, 2019 1.850 1.920 1.700 1.780 51,588 -0.05(-2.73%)
Jun 11, 2019 1.950 2.030 1.700 1.830 130,835 -0.12(-6.15%)
Jun 10, 2019 2.110 2.120 1.950 1.950 85,998 -0.10(-4.88%)
Jun 07, 2019 2.110 2.110 1.840 2.050 116,400 +0.04(+1.99%)
Jun 06, 2019 1.920 2.030 1.900 2.010 98,737 -0.04(-1.95%)
Jun 05, 2019 2.125 2.169 1.950 2.050 56,370 -0.16(-7.24%)
Jun 04, 2019 2.240 2.290 2.180 2.210 89,503 -0.03(-1.34%)
Jun 03, 2019 2.160 2.270 2.030 2.240 52,177 +0.05(+2.28%)
May 31, 2019 2.160 2.190 2.040 2.190 84,100 +0.02(+0.92%)
May 30, 2019 2.210 2.240 2.093 2.170 62,703 -0.04(-1.81%)
May 29, 2019 2.150 2.270 2.140 2.210 97,486 +0.04(+1.84%)
May 28, 2019 2.150 2.270 2.092 2.170 68,229 +0.01(+0.46%)
May 24, 2019 2.160 2.190 2.100 2.160 51,000 +0.02(+0.93%)
May 23, 2019 2.180 2.211 2.130 2.140 70,498 -0.04(-1.83%)
May 22, 2019 2.360 2.380 2.090 2.180 109,113 -0.17(-7.23%)
May 21, 2019 2.470 2.470 2.240 2.350 225,086 -0.13(-5.24%)
May 20, 2019 2.610 2.710 2.400 2.480 499,551 -0.10(-3.88%)
May 17, 2019 2.620 2.650 2.560 2.580 98,000 -0.05(-1.90%)
May 16, 2019 2.510 2.680 2.500 2.630 101,592 +0.10(+3.85%)
May 15, 2019 2.550 2.620 2.510 2.533 174,185 -0.03(-1.07%)
May 14, 2019 2.567 2.595 2.540 2.560 234,109 -0.02(-0.78%)
May 13, 2019 2.580 2.700 2.500 2.580 140,480 +0.00(+0.00%)
May 10, 2019 2.700 2.797 2.580 2.580 98,800 -0.12(-4.44%)
May 09, 2019 2.870 3.000 2.600 2.700 277,019 -0.19(-6.57%)
May 08, 2019 2.640 3.100 2.620 2.890 250,312 +0.29(+11.15%)
May 07, 2019 2.650 2.650 2.530 2.600 15,673 +0.03(+1.17%)
May 06, 2019 2.550 2.670 2.513 2.570 30,162 +0.02(+0.68%)
May 03, 2019 2.510 2.560 2.490 2.553 68,600 +0.05(+2.11%)
May 02, 2019 2.500 2.500 2.450 2.500 21,244 +0.06(+2.46%)
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.