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, 2019 0.6600 0.6900 0.6500 0.6600 203,241 +0.01(+1.06%)
Oct 30, 2019 0.6600 0.7000 0.6452 0.6531 70,579 +0.00(+0.03%)
Oct 29, 2019 0.6700 0.6800 0.6500 0.6529 214,651 -0.03(-3.99%)
Oct 28, 2019 0.6800 0.7100 0.6500 0.6800 112,035 -0.00(-0.28%)
Oct 25, 2019 0.6900 0.7159 0.6500 0.6819 213,800 +0.01(+1.70%)
Oct 24, 2019 0.6800 0.7048 0.6570 0.6705 109,763 -0.01(-1.40%)
Oct 23, 2019 0.7800 0.7800 0.6600 0.6800 280,963 -0.08(-10.53%)
Oct 22, 2019 0.8100 0.8200 0.7500 0.7600 211,760 -0.03(-4.39%)
Oct 21, 2019 0.7558 0.8363 0.7558 0.7949 196,296 +0.07(+10.40%)
Oct 18, 2019 0.8900 0.8900 0.7000 0.7200 497,100 -0.09(-11.11%)
Oct 17, 2019 0.6600 0.9400 0.6600 0.8100 1,160,284 +0.16(+24.62%)
Oct 16, 2019 0.5200 0.6800 0.5000 0.6500 399,743 +0.09(+17.10%)
Oct 15, 2019 0.5000 0.5900 0.4720 0.5551 479,974 +0.11(+23.36%)
Oct 14, 2019 0.5000 0.5000 0.4200 0.4500 133,584 -0.04(-8.01%)
Oct 11, 2019 0.5000 0.5024 0.4809 0.4892 82,100 +0.01(+3.01%)
Oct 10, 2019 0.5400 0.5400 0.4611 0.4749 555,162 -0.05(-9.94%)
Oct 09, 2019 0.5230 0.5524 0.5101 0.5273 289,279 +0.01(+2.47%)
Oct 08, 2019 0.5600 0.5600 0.5000 0.5146 369,319 -0.05(-8.11%)
Oct 07, 2019 0.5800 0.6100 0.5500 0.5600 423,290 -0.01(-2.13%)
Oct 04, 2019 0.6325 0.6860 0.5540 0.5722 258,800 -0.04(-6.81%)
Oct 03, 2019 0.6216 0.6600 0.6100 0.6140 64,265 -0.00(-0.73%)
Oct 02, 2019 0.6530 0.7000 0.6182 0.6185 164,826 -0.03(-4.90%)
Oct 01, 2019 0.6000 0.7000 0.6000 0.6504 186,028 +0.05(+8.40%)
Sep 30, 2019 0.5628 0.6403 0.5101 0.6000 400,921 +0.02(+2.95%)
Sep 27, 2019 0.6500 0.6500 0.5116 0.5828 483,000 -0.07(-11.06%)
Sep 26, 2019 0.7100 0.7300 0.5000 0.6553 872,178 -0.04(-6.39%)
Sep 25, 2019 0.7000 0.7500 0.6400 0.7000 3,360,897 -0.19(-21.33%)
Sep 24, 2019 0.9500 0.9510 0.8700 0.8898 243,210 -0.04(-4.32%)
Sep 23, 2019 1.010 1.010 0.8914 0.9300 343,126 -0.07(-7.00%)
Sep 20, 2019 1.000 1.020 0.9800 1.000 275,400 +0.00(+0.00%)
Sep 19, 2019 1.000 1.050 0.9900 1.000 116,240 +0.00(+0.00%)
Sep 18, 2019 1.050 1.070 0.9700 1.000 521,880 -0.07(-6.54%)
Sep 17, 2019 1.210 1.260 1.040 1.070 587,520 -0.14(-11.57%)
Sep 16, 2019 1.260 1.290 1.160 1.210 312,419 -0.02(-1.63%)
Sep 13, 2019 1.120 1.330 1.120 1.230 719,800 +0.10(+8.85%)
Sep 12, 2019 1.030 1.130 1.030 1.130 294,118 +0.10(+9.71%)
Sep 11, 2019 1.100 1.110 1.010 1.030 270,573 -0.05(-4.63%)
Sep 10, 2019 1.000 1.130 1.000 1.080 217,727 +0.10(+10.20%)
Sep 09, 2019 1.010 1.010 0.9707 0.9800 120,331 -0.02(-2.00%)
Sep 06, 2019 0.9902 1.020 0.9902 1.000 75,700 +0.01(+1.01%)
Sep 05, 2019 1.030 1.030 0.9801 0.9900 147,068 -0.03(-3.41%)
Sep 04, 2019 1.010 1.040 1.010 1.025 96,562 +0.03(+3.50%)
Sep 03, 2019 1.040 1.040 0.9900 0.9903 83,865 -0.01(-0.97%)
Aug 30, 2019 1.010 1.030 1.000 1.000 43,300 +0.01(+0.90%)
Aug 29, 2019 0.9900 1.030 0.9900 0.9911 69,264 -0.01(-0.87%)
Aug 28, 2019 1.030 1.070 0.9800 0.9998 208,637 -0.02(-1.98%)
Aug 27, 2019 1.070 1.100 1.020 1.020 94,738 -0.05(-5.12%)
Aug 26, 2019 1.070 1.132 1.070 1.075 204,394 +0.02(+2.38%)
Aug 23, 2019 1.150 1.150 1.050 1.050 294,000 -0.10(-8.70%)
Aug 22, 2019 1.050 1.160 1.050 1.150 244,777 +0.10(+10.05%)
Aug 21, 2019 1.080 1.155 1.020 1.045 536,479 -0.04(-3.24%)
Aug 20, 2019 1.050 1.100 1.030 1.080 186,923 +0.03(+2.86%)
Aug 19, 2019 1.010 1.050 0.9900 1.050 109,884 +0.06(+6.06%)
Aug 16, 2019 0.9600 1.007 0.9600 0.9900 39,000 +0.03(+3.02%)
Aug 15, 2019 0.9800 0.9800 0.9501 0.9610 63,555 -0.03(-2.93%)
Aug 14, 2019 0.9700 1.000 0.9500 0.9900 127,750 +0.02(+1.67%)
Aug 13, 2019 0.9897 0.9900 0.9501 0.9737 93,969 -0.02(-1.65%)
Aug 12, 2019 1.010 1.020 0.9700 0.9900 17,567 -0.00(-0.12%)
Aug 09, 2019 1.000 1.030 0.9510 0.9912 195,800 +0.04(+4.34%)
Aug 08, 2019 0.9700 0.9700 0.9200 0.9500 45,161 -0.02(-2.45%)
Aug 07, 2019 0.9900 0.9901 0.8600 0.9739 388,608 -0.00(-0.16%)
Aug 06, 2019 1.000 1.020 0.9755 0.9755 118,155 -0.02(-2.34%)
Aug 05, 2019 1.010 1.030 0.9800 0.9989 176,939 -0.04(-3.95%)
Aug 02, 2019 1.020 1.050 1.000 1.040 199,800 +0.01(+0.97%)
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.