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 (%)
Jan 31, 2018 3.570 3.620 3.350 3.590 75,095 +0.11(+3.16%)
Jan 30, 2018 3.760 3.060 3.480 329,184 +0.42(+13.73%)
Jan 29, 2018 3.010 3.080 2.850 3.060 48,466 -0.04(-1.29%)
Jan 26, 2018 3.260 3.321 3.000 3.100 32,035 -0.09(-2.82%)
Jan 25, 2018 3.351 3.381 3.190 3.190 48,684 -0.24(-7.00%)
Jan 24, 2018 3.480 3.480 3.360 3.430 55,300 -0.02(-0.58%)
Jan 23, 2018 3.510 3.540 3.400 3.450 66,045 -0.05(-1.43%)
Jan 22, 2018 3.410 3.610 3.350 3.500 54,573 +0.16(+4.79%)
Jan 19, 2018 3.400 3.520 3.290 3.340 28,543 -0.07(-2.05%)
Jan 18, 2018 3.550 3.600 3.321 3.410 33,722 -0.09(-2.57%)
Jan 17, 2018 3.450 3.770 3.400 3.500 58,786 +0.02(+0.57%)
Jan 16, 2018 3.640 3.705 3.280 3.480 121,694 -0.02(-0.57%)
Jan 12, 2018 3.500 3.500 3.500 0 -0.14(-3.85%)
Jan 11, 2018 3.930 3.930 3.630 3.640 33,949 -0.24(-6.19%)
Jan 10, 2018 3.820 4.070 3.710 3.880 71,874 +0.01(+0.38%)
Jan 09, 2018 3.950 4.080 3.840 3.865 51,326 -0.01(-0.38%)
Jan 08, 2018 3.920 3.989 3.545 3.880 53,828 +0.06(+1.57%)
Jan 05, 2018 3.800 3.990 3.634 3.820 116,278 +0.11(+2.96%)
Jan 04, 2018 3.800 3.805 3.600 3.710 36,134 +0.02(+0.54%)
Jan 03, 2018 3.640 3.757 3.407 3.690 88,112 -0.02(-0.54%)
Jan 02, 2018 3.790 3.850 3.540 3.710 56,983 +0.07(+2.00%)
Dec 29, 2017 3.637 3.637 3.637 0 +0.14(+3.92%)
Dec 28, 2017 3.100 3.740 3.085 3.500 241,259 +0.35(+11.11%)
Dec 27, 2017 3.153 3.390 3.007 3.150 86,079 +0.07(+2.39%)
Dec 26, 2017 2.650 3.100 2.650 3.076 72,503 +0.30(+10.66%)
Dec 22, 2017 2.830 2.870 2.640 2.780 35,852 +0.01(+0.36%)
Dec 21, 2017 2.750 3.050 2.660 2.770 76,771 +0.02(+0.73%)
Dec 20, 2017 2.890 2.890 2.715 2.750 23,341 -0.12(-4.18%)
Dec 19, 2017 2.965 2.974 2.781 2.870 16,384 -0.01(-0.35%)
Dec 18, 2017 2.910 3.000 2.880 2.880 17,732 +0.00(+0.00%)
Dec 15, 2017 3.000 3.010 2.880 2.880 15,517 -0.06(-2.21%)
Dec 14, 2017 2.920 3.000 2.894 2.945 16,682 +0.03(+1.20%)
Dec 13, 2017 3.010 3.030 2.880 2.910 9,327 -0.02(-0.68%)
Dec 12, 2017 3.050 3.050 2.900 2.930 5,024 -0.05(-1.68%)
Dec 11, 2017 3.080 3.080 2.980 2.980 3,414 -0.15(-4.79%)
Dec 08, 2017 3.060 3.130 2.880 3.130 21,245 +0.12(+3.99%)
Dec 07, 2017 3.030 3.115 2.920 3.010 21,472 -0.06(-1.95%)
Dec 06, 2017 3.210 3.239 2.920 3.070 38,283 -0.27(-8.08%)
Dec 05, 2017 3.240 3.360 3.110 3.340 32,201 +0.10(+3.09%)
Dec 04, 2017 3.290 3.340 3.240 7,309 -0.10(-2.99%)
Dec 01, 2017 3.210 3.410 3.148 3.340 29,500 +0.11(+3.41%)
Nov 30, 2017 3.180 3.300 3.080 3.230 73,062 +0.12(+3.86%)
Nov 29, 2017 3.170 3.210 3.040 3.110 24,208 -0.09(-2.81%)
Nov 28, 2017 2.930 3.200 2.911 3.200 21,674 +0.33(+11.50%)
Nov 27, 2017 3.000 3.000 2.870 2.870 1,321 -0.10(-3.37%)
Nov 24, 2017 2.850 2.977 2.850 2.970 16,503 +0.11(+3.85%)
Nov 22, 2017 2.902 3.000 2.860 2.860 24,539 -0.12(-4.03%)
Nov 21, 2017 3.050 3.160 2.800 2.980 71,211 -0.06(-1.97%)
Nov 20, 2017 2.910 3.100 2.619 3.040 41,552 +0.13(+4.46%)
Nov 17, 2017 3.090 3.090 2.610 2.910 92,923 +0.01(+0.34%)
Nov 16, 2017 2.610 3.100 2.600 2.900 91,706 +0.29(+11.11%)
Nov 15, 2017 2.700 2.700 2.400 2.610 84,497 -0.11(-4.04%)
Nov 14, 2017 2.698 2.730 2.660 2.720 22,002 -0.09(-3.20%)
Nov 13, 2017 3.010 3.010 2.600 2.810 86,715 -0.17(-5.70%)
Nov 10, 2017 3.040 3.050 2.910 2.980 6,864 -0.03(-1.00%)
Nov 09, 2017 3.040 3.060 2.950 3.010 20,671 +0.01(+0.33%)
Nov 08, 2017 3.040 3.250 3.000 3.000 41,286 -0.08(-2.60%)
Nov 07, 2017 3.010 3.240 3.000 3.080 41,148 +0.06(+1.99%)
Nov 06, 2017 3.050 3.050 2.970 3.020 5,729 +0.02(+0.67%)
Nov 03, 2017 3.010 3.125 2.960 3.000 14,937 +0.01(+0.33%)
Nov 02, 2017 3.050 3.050 2.920 2.990 10,323 -0.05(-1.64%)
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.