AZRX

AzurRx BioPharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.17 -10.06% 1.52 19:55:50
Open Price Low Price High Price Close Price Prev Close
1.66 1.48 1.66 1.51 1.69
more quote information »

AZRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.701.73591.25361.612,140,702-0.18-10.59%
1 Month1.73832.051.25361.664,387,632-0.2183-12.56%
3 Months0.78452.630.73011.588,494,6430.735593.75%
6 Months0.80572.630.65011.563,829,7400.714388.66%
1 Year0.842.630.3708681.512,046,9710.6880.95%
3 Years2.823.750.3708681.50813,917-1.30-46.1%
5 Years5.065.600.3708681.54571,596-3.54-69.96%

AZRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 1.51 -0.18 -10.65% 1.66 1.66 1.48 2,070,286
Feb 24 2021 1.69 0.21 14.19% 1.47 1.7296 1.4501 2,468,412
Feb 23 2021 1.48 -0.11 -6.92% 1.43 1.48 1.2536 2,726,464
Feb 22 2021 1.59 -0.12 -7.02% 1.67 1.7003 1.55 2,104,142
Feb 19 2021 1.71 0.05 3.01% 1.68 1.73 1.65 1,433,569
Feb 18 2021 1.66 -0.10 -5.68% 1.70 1.7359 1.62 2,007,485
Feb 17 2021 1.76 -0.09 -4.86% 1.85 1.86 1.71 2,602,804
Feb 16 2021 1.85 0.04 2.21% 1.93 1.93 1.79 3,815,923
Feb 12 2021 1.81 0.07 4.02% 1.75 1.81 1.67 2,882,023
Feb 11 2021 1.74 -0.15 -7.94% 1.98 1.99 1.71 5,156,376
Feb 10 2021 1.89 0.07 3.85% 2.00 2.03 1.75 7,501,892
Feb 09 2021 1.82 0.13 7.69% 2.05 2.05 1.75 8,628,878
Feb 08 2021 1.69 0.15 9.74% 1.55 1.70 1.51 5,310,688
Feb 05 2021 1.54 0.01 0.65% 1.5589 1.60 1.46 2,765,066
Feb 04 2021 1.53 -0.06 -3.77% 1.59 1.63 1.52 2,957,220
Feb 03 2021 1.59 0.00 0.0% 1.55 1.61 1.46 4,105,903
Feb 02 2021 1.59 0.22 16.06% 1.44 1.77 1.38 16,097,576
Feb 01 2021 1.37 -0.09 -6.16% 1.54 1.57 1.33 3,864,646
Jan 29 2021 1.46 -0.04 -2.67% 1.57 1.70 1.42 4,072,524
Jan 28 2021 1.50 -0.14 -8.54% 1.7383 1.75 1.45 5,146,915
Jan 27 2021 1.64 -0.35 -17.59% 1.77 1.85 1.63 9,381,701
Jan 26 2021 1.99 -0.18 -8.29% 2.24 2.25 1.75 14,357,565
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:20210226 04:58:23