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 (%)
Jun 29, 2018 3.290 2.970 3.210 256,100 +0.17(+5.59%)
Jun 28, 2018 3.090 3.230 2.960 3.040 226,401 -0.09(-2.88%)
Jun 27, 2018 3.190 3.230 3.030 3.130 88,240 -0.06(-1.88%)
Jun 26, 2018 3.450 3.450 3.000 3.190 134,274 -0.20(-5.90%)
Jun 25, 2018 3.470 3.470 3.240 3.390 45,198 -0.07(-2.02%)
Jun 22, 2018 3.340 3.470 3.296 3.460 50,394 +0.12(+3.59%)
Jun 21, 2018 3.260 3.379 3.250 3.340 76,798 +0.05(+1.52%)
Jun 20, 2018 3.330 3.330 3.195 3.290 24,857 +0.03(+0.92%)
Jun 19, 2018 3.400 3.400 3.116 3.260 20,508 -0.06(-1.81%)
Jun 18, 2018 3.230 3.410 3.150 3.320 219,269 +0.07(+2.15%)
Jun 15, 2018 3.280 3.150 3.250 37,981 +0.04(+1.25%)
Jun 14, 2018 3.151 3.372 3.150 3.210 65,373 +0.06(+1.90%)
Jun 13, 2018 3.250 3.250 2.920 3.150 45,694 -0.14(-4.26%)
Jun 12, 2018 3.170 3.290 3.100 3.290 37,491 +0.09(+2.81%)
Jun 11, 2018 3.270 3.390 3.000 3.200 358,434 -0.07(-2.14%)
Jun 08, 2018 2.920 3.626 2.920 3.270 382,414 +0.35(+11.99%)
Jun 07, 2018 2.654 2.920 2.654 2.920 96,658 +0.24(+8.96%)
Jun 06, 2018 2.650 2.820 2.650 2.680 33,818 +0.02(+0.75%)
Jun 05, 2018 2.610 2.720 2.540 2.660 41,181 -0.02(-0.75%)
Jun 04, 2018 2.670 2.700 2.510 2.680 30,406 +0.05(+1.90%)
Jun 01, 2018 2.370 2.630 2.370 2.630 44,632 +0.20(+8.23%)
May 31, 2018 2.450 2.470 2.350 2.430 40,360 +0.07(+2.97%)
May 30, 2018 2.330 2.480 2.250 2.360 49,107 -0.01(-0.28%)
May 29, 2018 2.460 2.460 2.320 2.367 23,599 -0.13(-5.34%)
May 25, 2018 2.500 2.500 2.500 0 +0.04(+1.63%)
May 24, 2018 2.479 2.500 2.450 2.460 36,294 -0.03(-1.20%)
May 23, 2018 2.419 2.520 2.419 2.490 37,060 +0.02(+0.81%)
May 22, 2018 2.665 2.665 2.430 2.470 28,416 -0.02(-0.80%)
May 21, 2018 2.610 2.610 2.460 2.490 15,562 -0.11(-4.23%)
May 18, 2018 2.480 2.681 2.460 2.600 34,478 +0.14(+5.69%)
May 17, 2018 2.542 2.542 2.402 2.460 16,082 +0.00(+0.00%)
May 16, 2018 2.510 2.540 2.450 2.460 15,954 -0.11(-4.28%)
May 15, 2018 2.600 2.600 2.480 2.570 33,310 -0.03(-1.15%)
May 14, 2018 2.640 2.643 2.565 2.600 27,484 -0.02(-0.76%)
May 11, 2018 2.699 2.750 2.560 2.620 60,556 +0.05(+1.95%)
May 10, 2018 2.690 2.690 2.560 2.570 58,173 -0.13(-4.81%)
May 09, 2018 2.610 2.750 2.600 2.700 36,661 +0.03(+1.12%)
May 08, 2018 2.800 2.820 2.560 2.670 31,401 -0.03(-1.11%)
May 07, 2018 2.651 2.840 2.630 2.700 26,184 -0.05(-1.82%)
May 04, 2018 2.705 2.710 2.380 2.750 37,505 +0.20(+7.84%)
May 03, 2018 2.830 2.860 2.550 2.550 47,124 -0.27(-9.57%)
May 02, 2018 2.570 2.880 2.570 2.820 68,114 +0.21(+8.05%)
May 01, 2018 2.600 2.990 2.500 2.610 262,909 -0.22(-7.74%)
Apr 30, 2018 2.830 2.860 2.770 2.829 24,936 -0.02(-0.74%)
Apr 27, 2018 2.710 2.950 2.710 2.850 6,928 +0.13(+4.78%)
Apr 26, 2018 2.990 2.990 2.698 2.720 6,976 -0.17(-5.88%)
Apr 25, 2018 2.930 2.930 2.650 2.890 18,735 -0.01(-0.34%)
Apr 24, 2018 3.130 3.130 2.890 2.900 20,246 -0.13(-4.29%)
Apr 23, 2018 3.670 3.670 3.020 3.030 30,626 -0.41(-11.92%)
Apr 20, 2018 3.690 3.691 3.440 3.440 11,714 -0.08(-2.27%)
Apr 19, 2018 3.510 3.601 3.390 3.520 12,143 -0.06(-1.68%)
Apr 18, 2018 3.650 3.744 3.181 3.580 24,780 +0.08(+2.29%)
Apr 17, 2018 3.570 3.680 3.470 3.500 49,774 +0.00(+0.00%)
Apr 16, 2018 3.490 3.590 3.440 3.500 16,556 +0.03(+0.86%)
Apr 13, 2018 3.180 3.600 3.170 3.470 47,963 +0.34(+10.86%)
Apr 12, 2018 3.077 3.160 3.077 3.130 7,660 +0.04(+1.29%)
Apr 11, 2018 3.066 3.100 2.966 3.090 28,771 +0.04(+1.31%)
Apr 10, 2018 2.900 3.090 2.900 3.050 12,975 +0.14(+4.81%)
Apr 09, 2018 3.000 3.050 2.900 2.910 10,043 -0.17(-5.52%)
Apr 06, 2018 2.970 3.080 2.913 3.080 9,878 +0.08(+2.67%)
Apr 05, 2018 3.060 3.065 2.980 3.000 5,240 -0.07(-2.28%)
Apr 04, 2018 3.070 3.070 2.900 3.070 4,286 +0.03(+0.99%)
Apr 03, 2018 3.090 3.090 2.900 3.040 28,205 +0.03(+1.00%)
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.