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 (%)
Nov 30, 2018 2.030 2.030 1.950 1.950 97,000 -0.10(-4.88%)
Nov 29, 2018 2.000 2.050 1.950 2.050 94,175 +0.07(+3.54%)
Nov 28, 2018 2.010 2.050 1.980 1.980 24,860 +0.00(+0.00%)
Nov 27, 2018 2.000 2.050 1.950 1.980 43,938 -0.02(-1.00%)
Nov 26, 2018 2.130 2.150 2.000 2.000 42,721 -0.13(-6.10%)
Nov 23, 2018 2.050 2.130 2.050 2.130 4,100 +0.00(+0.00%)
Nov 21, 2018 2.130 2.130 2.130 0 +0.00(+0.00%)
Nov 20, 2018 2.180 2.180 2.000 2.130 75,579 -0.04(-1.84%)
Nov 19, 2018 2.200 2.250 2.120 2.170 59,078 -0.08(-3.56%)
Nov 16, 2018 2.360 2.360 2.140 2.250 29,200 -0.04(-1.75%)
Nov 15, 2018 2.290 2.340 2.150 2.290 52,695 +0.14(+6.51%)
Nov 14, 2018 2.280 2.290 2.120 2.150 38,699 -0.18(-7.73%)
Nov 13, 2018 2.270 2.340 2.260 2.330 15,858 +0.07(+3.10%)
Nov 12, 2018 2.390 2.470 2.260 2.260 23,298 -0.19(-7.76%)
Nov 09, 2018 2.520 2.520 2.310 2.450 47,700 -0.01(-0.41%)
Nov 08, 2018 2.250 2.576 2.169 2.460 239,857 +0.23(+10.31%)
Nov 07, 2018 2.300 2.320 2.190 2.230 74,007 -0.07(-3.04%)
Nov 06, 2018 2.270 2.330 2.110 2.300 13,540 +0.03(+1.32%)
Nov 05, 2018 2.360 2.380 2.270 2.270 10,370 -0.05(-2.16%)
Nov 02, 2018 2.390 2.460 2.320 2.320 15,200 -0.08(-3.33%)
Nov 01, 2018 2.280 2.420 2.253 2.400 44,607 +0.19(+8.60%)
Oct 31, 2018 2.230 2.340 2.200 2.210 36,697 -0.04(-1.78%)
Oct 30, 2018 2.380 2.460 2.110 2.250 41,985 -0.11(-4.66%)
Oct 29, 2018 2.520 2.550 2.220 2.360 66,746 -0.18(-7.09%)
Oct 26, 2018 2.450 2.540 2.405 2.540 36,200 +0.09(+3.67%)
Oct 25, 2018 2.580 2.590 2.450 2.450 36,165 -0.16(-6.13%)
Oct 24, 2018 2.690 2.700 2.547 2.610 92,691 -0.04(-1.51%)
Oct 23, 2018 2.650 2.700 2.570 2.650 161,105 +0.00(+0.00%)
Oct 22, 2018 2.640 2.720 2.630 2.650 32,813 +0.01(+0.38%)
Oct 19, 2018 2.630 2.720 2.560 2.640 110,500 -0.03(-1.12%)
Oct 18, 2018 2.690 2.690 2.500 2.670 127,229 +0.01(+0.38%)
Oct 17, 2018 2.650 2.780 2.600 2.660 259,315 +0.16(+6.40%)
Oct 16, 2018 2.450 2.650 2.390 2.500 198,174 +0.00(+0.00%)
Oct 15, 2018 2.500 2.500 2.340 2.500 58,729 +0.05(+2.04%)
Oct 12, 2018 2.360 2.500 2.250 2.450 59,600 +0.10(+4.26%)
Oct 11, 2018 2.240 2.400 2.100 2.350 69,936 +0.12(+5.38%)
Oct 10, 2018 2.250 2.390 2.220 2.230 37,807 -0.01(-0.45%)
Oct 09, 2018 2.360 2.400 2.220 2.240 30,476 -0.14(-5.88%)
Oct 08, 2018 2.470 2.530 2.370 2.380 14,380 -0.11(-4.42%)
Oct 05, 2018 2.520 2.610 2.480 2.490 27,500 -0.05(-1.97%)
Oct 04, 2018 2.680 2.720 2.530 2.540 65,261 -0.18(-6.62%)
Oct 03, 2018 2.630 2.720 2.500 2.720 22,639 +0.12(+4.62%)
Oct 02, 2018 2.780 2.830 2.600 2.600 35,149 -0.20(-7.14%)
Oct 01, 2018 2.620 2.800 2.450 2.800 82,925 +0.23(+8.95%)
Sep 28, 2018 2.650 2.650 2.450 2.570 79,800 -0.11(-4.10%)
Sep 27, 2018 2.710 2.770 2.450 2.680 94,432 -0.04(-1.40%)
Sep 26, 2018 3.000 3.000 2.650 2.718 91,744 -0.28(-9.40%)
Sep 25, 2018 2.940 3.055 2.560 3.000 178,953 +0.05(+1.69%)
Sep 24, 2018 3.100 3.750 2.510 2.950 2,691,043 +0.30(+11.32%)
Sep 21, 2018 2.550 2.650 2.510 2.650 30,900 +0.16(+6.43%)
Sep 20, 2018 2.580 2.580 2.490 2.490 6,785 -0.03(-1.19%)
Sep 19, 2018 2.580 2.640 2.464 2.520 18,356 -0.13(-4.91%)
Sep 18, 2018 2.600 2.690 2.460 2.650 35,662 +0.09(+3.52%)
Sep 17, 2018 2.610 2.650 2.381 2.560 23,150 -0.03(-1.16%)
Sep 14, 2018 2.660 2.790 2.510 2.590 11,300 -0.06(-2.26%)
Sep 13, 2018 2.770 2.800 2.610 2.650 13,796 -0.12(-4.33%)
Sep 12, 2018 2.730 2.770 2.620 2.770 9,323 +0.01(+0.36%)
Sep 11, 2018 2.660 2.780 2.593 2.760 21,187 +0.13(+4.94%)
Sep 10, 2018 2.570 2.690 2.570 2.630 2,499 -0.02(-0.75%)
Sep 07, 2018 2.560 2.650 2.560 2.650 11,000 +0.04(+1.53%)
Sep 06, 2018 2.630 2.640 2.600 2.610 2,105 -0.03(-1.14%)
Sep 05, 2018 2.570 2.650 2.500 2.640 10,946 +0.08(+3.13%)
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.