AZRX

AzurRx BioPharma Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.0462 -5.55% 0.786 14:45:19
Open Price Low Price High Price Close Price Prev Close
0.87 0.7801 0.8706 0.8322
more quote information »

AZRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.960.960.78010.87782051,614,042-0.174-18.13%
1 Month0.961.06990.760.90221563,583,598-0.174-18.13%
3 Months1.981.990.761.284,141,972-1.19-60.3%
6 Months0.7052.630.67011.475,640,9160.08111.49%
1 Year0.70632.630.65011.442,883,0130.079711.28%
3 Years2.65083.750.3708681.421,100,863-1.86-70.35%
5 Years5.065.600.3708681.46738,526-4.27-84.47%

AZRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 0.8322 -0.018 -2.12% 0.841 0.8999 0.83 1,983,234
May 04 2021 0.8502 -0.0448 -5.01% 0.8844 0.893 0.8201 2,343,412
May 03 2021 0.895 -0.0199 -2.18% 0.9226 0.9286 0.8751 1,495,139
Apr 30 2021 0.9149 -0.039 -4.09% 0.935 0.9471 0.9101 1,065,185
Apr 29 2021 0.9539 0.0093 0.98% 0.96 0.96 0.9124 1,183,241
Apr 28 2021 0.9446 -0.0854 -8.29% 0.9825 0.9825 0.905 5,252,861
Apr 27 2021 1.03 0.14 15.86% 0.90 1.0699 0.8736 14,824,883
Apr 26 2021 0.889 0.0448 5.31% 0.8668 0.915 0.8311 2,244,809
Apr 23 2021 0.8442 0.0082 0.98% 0.8315 0.85 0.8201 1,068,475
Apr 22 2021 0.836 -0.0078 -0.92% 0.8126 0.878 0.80 1,707,198
Apr 21 2021 0.8438 -0.026 -2.99% 0.765 0.8498 0.76 3,402,397
Apr 20 2021 0.8698 0.0856 10.92% 0.7752 0.9898 0.773067 21,901,259
Apr 19 2021 0.7842 -0.0096 -1.21% 0.7924 0.83 0.77 859,634
Apr 16 2021 0.7938 -0.0205 -2.52% 0.80 0.8099 0.76 1,596,661
Apr 15 2021 0.8143 -0.0357 -4.2% 0.8521 0.8599 0.80 1,461,381
Apr 14 2021 0.85 0.0557 7.01% 0.794 0.8599 0.77 1,606,087
Apr 13 2021 0.7943 -0.0508 -6.01% 0.80 0.81 0.7661 2,612,791
Apr 12 2021 0.8451 -0.0849 -9.13% 0.90 0.90 0.83 2,448,501
Apr 09 2021 0.93 -0.026 -2.72% 0.9495 0.95 0.9141 1,488,322
Apr 08 2021 0.956 -0.0008 -0.08% 0.96 0.96 0.9402 1,126,492
Apr 07 2021 0.9568 -0.0414 -4.15% 0.962 0.98 0.94 1,913,293
Apr 06 2021 0.9982 0.0182 1.86% 0.9889 1.02 0.97 3,236,949
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:20210506 19:00:31