AZRX

AzurRx BioPharma Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
AzurRx BioPharma Inc AZRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0101 1.81% 0.568 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.5411 0.5406 0.5586 0.5438 0.5579
more quote information »

AZRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.54570.63690.53810.57204575,224,3710.02234.09%
1 Month0.800.830.53810.62754492,083,070-0.232-29.0%
3 Months0.8070.970.53810.72384821,307,134-0.239-29.62%
6 Months1.542.050.53811.212,946,282-0.972-63.12%
1 Year0.98562.630.53811.383,092,068-0.4176-42.37%
3 Years2.263.750.3708681.361,188,422-1.69-74.87%
5 Years5.065.600.3708681.40762,525-4.49-88.77%

AZRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 0.5438 -0.0141 -2.53% 0.5411 0.5586 0.5406 985,905
Jul 29 2021 0.5579 -0.0081 -1.43% 0.562 0.562 0.542 1,901,631
Jul 28 2021 0.566 0.011 1.98% 0.55 0.5687 0.55 1,789,843
Jul 27 2021 0.555 -0.025 -4.31% 0.5685 0.58 0.5401 2,575,196
Jul 26 2021 0.58 0.011 1.93% 0.5987 0.6369 0.555 12,917,139
Jul 23 2021 0.569 -0.1392 -19.66% 0.5457 0.57 0.5381 6,938,044
Jul 22 2021 0.7082 -0.0316 -4.27% 0.747 0.747 0.70 911,067
Jul 21 2021 0.7398 0.0278 3.9% 0.7216 0.747 0.7011 600,274
Jul 20 2021 0.712 0.002 0.28% 0.71 0.72 0.6801 499,691
Jul 19 2021 0.71 0.03 4.41% 0.66 0.71 0.64 1,190,216
Jul 16 2021 0.68 -0.0286 -4.04% 0.70 0.7088 0.68 654,269
Jul 15 2021 0.7086 -0.0065 -0.91% 0.73 0.73 0.6962 675,543
Jul 14 2021 0.7151 0.015 2.14% 0.7072 0.72 0.6805 692,579
Jul 13 2021 0.7001 -0.0199 -2.76% 0.70 0.71105 0.685 714,748
Jul 12 2021 0.72 -0.027 -3.61% 0.7454 0.7498 0.696 1,323,807
Jul 09 2021 0.747 -0.0074 -0.98% 0.75 0.7588 0.7309 1,188,292
Jul 08 2021 0.7544 -0.0186 -2.41% 0.76 0.82 0.746 2,961,839
Jul 07 2021 0.773 -0.019 -2.4% 0.792 0.7999 0.7698 797,523
Jul 06 2021 0.792 -0.0079 -0.99% 0.80 0.804 0.79 502,642
Jul 02 2021 0.7999 -0.0151 -1.85% 0.80 0.83 0.7911 743,994
Jul 01 2021 0.815 -0.005 -0.61% 0.83 0.83 0.8035 565,817
See More Historical Prices ยป
Your Recent History
NASDAQ
AZRX
AzurRx Bio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210801 18:26:36