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, 2020 0.7500 0.8500 0.7500 0.8229 161,600 +0.07(+9.72%)
Feb 27, 2020 0.8100 0.8500 0.7100 0.7500 349,325 -0.06(-7.98%)
Feb 26, 2020 0.8400 0.8600 0.8036 0.8150 150,713 -0.03(-3.01%)
Feb 25, 2020 0.8400 0.8683 0.8200 0.8403 135,791 +0.02(+2.18%)
Feb 24, 2020 0.9100 0.9100 0.7910 0.8224 390,860 -0.09(-9.49%)
Feb 21, 2020 0.9679 0.9679 0.9000 0.9086 184,800 -0.03(-3.34%)
Feb 20, 2020 1.000 1.000 0.9100 0.9400 211,882 -0.03(-2.99%)
Feb 19, 2020 1.000 1.010 0.9500 0.9690 133,003 -0.00(-0.10%)
Feb 18, 2020 0.9700 0.9800 0.9300 0.9700 264,575 +0.04(+4.86%)
Feb 14, 2020 0.9400 0.9634 0.9000 0.9250 201,500 +0.01(+1.55%)
Feb 13, 2020 0.9500 0.9600 0.9000 0.9109 215,826 -0.02(-2.45%)
Feb 12, 2020 0.9222 0.9700 0.9100 0.9338 175,553 -0.01(-0.85%)
Feb 11, 2020 0.9200 0.9700 0.9000 0.9418 164,716 -0.00(-0.32%)
Feb 10, 2020 0.9717 0.9800 0.8830 0.9448 405,939 -0.05(-4.57%)
Feb 07, 2020 1.000 1.020 0.9600 0.9900 155,800 -0.01(-1.00%)
Feb 06, 2020 1.000 1.040 0.9900 1.000 202,285 -0.01(-0.99%)
Feb 05, 2020 1.060 1.060 1.010 1.010 108,208 -0.05(-4.72%)
Feb 04, 2020 1.060 1.110 1.040 1.060 334,026 +0.02(+1.92%)
Feb 03, 2020 0.9900 1.080 0.9700 1.040 479,869 +0.09(+9.99%)
Jan 31, 2020 0.9358 0.9688 0.9200 0.9455 217,400 +0.04(+4.04%)
Jan 30, 2020 1.000 1.010 0.8400 0.9088 852,602 -0.11(-10.90%)
Jan 29, 2020 1.030 1.060 1.000 1.020 215,520 -0.01(-0.97%)
Jan 28, 2020 0.9800 1.060 0.9800 1.030 151,439 +0.01(+0.98%)
Jan 27, 2020 1.030 1.040 0.9600 1.020 549,134 -0.03(-2.86%)
Jan 24, 2020 1.130 1.130 1.050 1.050 374,100 -0.03(-2.78%)
Jan 23, 2020 1.100 1.120 1.050 1.080 426,854 -0.03(-2.70%)
Jan 22, 2020 1.100 1.220 1.080 1.110 1,098,979 +0.01(+0.91%)
Jan 21, 2020 1.100 1.160 1.070 1.100 689,735 -0.06(-5.17%)
Jan 17, 2020 1.180 1.250 1.118 1.160 748,300 +0.01(+0.87%)
Jan 16, 2020 1.180 1.210 1.100 1.150 748,032 -0.07(-5.74%)
Jan 15, 2020 1.300 1.320 1.120 1.220 1,500,166 -0.13(-9.63%)
Jan 14, 2020 1.500 1.510 1.200 1.350 1,669,603 -0.34(-20.12%)
Jan 13, 2020 1.720 1.720 1.470 1.690 2,310,931 -0.03(-1.74%)
Jan 10, 2020 1.700 1.938 1.500 1.720 5,895,900 +0.30(+21.13%)
Jan 09, 2020 1.250 1.450 1.210 1.420 795,710 +0.22(+18.33%)
Jan 08, 2020 1.320 1.430 1.170 1.200 497,594 -0.12(-9.09%)
Jan 07, 2020 1.050 1.550 1.020 1.320 1,688,765 +0.27(+25.71%)
Jan 06, 2020 1.020 1.050 0.9800 1.050 338,035 +0.05(+5.00%)
Jan 03, 2020 1.010 1.030 1.000 1.000 175,600 -0.03(-2.91%)
Jan 02, 2020 1.050 1.090 0.9900 1.030 238,354 -0.01(-0.96%)
Dec 31, 2019 1.060 1.068 1.000 1.040 391,300 -0.01(-0.95%)
Dec 30, 2019 1.110 1.110 1.030 1.050 274,667 -0.06(-5.41%)
Dec 27, 2019 1.080 1.120 1.020 1.110 204,400 +0.05(+4.72%)
Dec 26, 2019 1.020 1.060 1.000 1.060 190,048 +0.04(+3.92%)
Dec 24, 2019 1.000 1.090 0.9901 1.020 241,700 +0.01(+0.99%)
Dec 23, 2019 1.100 1.100 0.9100 1.010 612,620 -0.12(-10.62%)
Dec 20, 2019 1.000 1.130 0.9500 1.130 428,900 +0.13(+13.57%)
Dec 19, 2019 1.020 1.050 0.9840 0.9950 439,131 +0.05(+4.74%)
Dec 18, 2019 0.9100 1.000 0.9000 0.9500 518,734 +0.05(+5.56%)
Dec 17, 2019 0.8500 0.9900 0.8400 0.9000 1,065,193 +0.07(+8.43%)
Dec 16, 2019 0.8100 0.8400 0.7957 0.8300 444,395 +0.06(+7.49%)
Dec 13, 2019 0.8000 0.8459 0.7600 0.7722 347,200 -0.02(-2.08%)
Dec 12, 2019 0.7800 0.8100 0.7401 0.7886 246,396 +0.05(+6.57%)
Dec 11, 2019 0.7400 0.8000 0.7400 0.7400 98,362 -0.03(-3.90%)
Dec 10, 2019 0.8100 0.8100 0.7400 0.7700 133,575 -0.04(-4.94%)
Dec 09, 2019 0.7900 0.8200 0.7700 0.8100 161,483 +0.05(+5.95%)
Dec 06, 2019 0.7500 0.7900 0.7500 0.7645 76,100 +0.01(+1.93%)
Dec 05, 2019 0.7500 0.7700 0.7500 0.7500 71,688 -0.00(-0.42%)
Dec 04, 2019 0.7700 0.7700 0.7400 0.7532 133,649 +0.01(+1.78%)
Dec 03, 2019 0.7400 0.7600 0.7000 0.7400 141,871 +0.02(+3.27%)
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.