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, 2018 2.720 2.720 2.600 2.600 33,570 -0.16(-5.80%)
Feb 27, 2018 2.840 2.840 2.650 2.760 79,856 +0.02(+0.73%)
Feb 26, 2018 2.820 2.990 2.719 2.740 88,721 +0.01(+0.37%)
Feb 23, 2018 2.890 2.930 2.700 2.730 66,921 -0.06(-2.15%)
Feb 22, 2018 2.920 2.929 2.780 2.790 37,416 -0.10(-3.46%)
Feb 21, 2018 2.980 3.010 2.824 2.890 13,852 +0.02(+0.70%)
Feb 20, 2018 2.980 3.105 2.870 2.870 20,814 -0.09(-3.04%)
Feb 16, 2018 2.960 2.960 2.960 0 -0.01(-0.34%)
Feb 15, 2018 3.120 3.120 2.933 2.970 31,249 -0.09(-2.94%)
Feb 14, 2018 3.060 3.421 3.050 3.060 24,889 +0.00(+0.00%)
Feb 13, 2018 3.250 3.340 3.050 3.060 35,093 -0.08(-2.55%)
Feb 12, 2018 3.120 3.206 3.030 3.140 38,657 +0.03(+0.97%)
Feb 09, 2018 3.049 3.120 2.790 3.110 58,239 +0.05(+1.63%)
Feb 08, 2018 3.080 3.250 3.050 3.060 26,908 -0.09(-2.86%)
Feb 07, 2018 3.140 2.960 3.150 24,277 +0.19(+6.42%)
Feb 06, 2018 3.000 3.105 2.839 2.960 56,526 -0.04(-1.33%)
Feb 05, 2018 3.030 3.134 2.920 3.000 21,758 -0.08(-2.60%)
Feb 02, 2018 3.330 3.330 3.080 3.080 60,028 -0.25(-7.51%)
Feb 01, 2018 3.620 3.740 3.300 3.330 23,859 -0.26(-7.24%)
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%)
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.