AZRX

AzurRx BioPharma Historical Data

AZRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 0.8034 -0.0318 -3.81% 0.82 0.82 0.775 1,568,578
Jun 18 2021 0.8352 -0.038 -4.35% 0.84 0.87 0.831 1,190,594
Jun 17 2021 0.8732 0.0063 0.73% 0.867 0.8835 0.8538 1,271,976
Jun 16 2021 0.8669 0.0081 0.94% 0.8603 0.878899 0.8306 895,062
Jun 15 2021 0.8588 -0.009 -1.04% 0.87 0.885 0.8588 990,105
Jun 14 2021 0.8678 0.0156 1.83% 0.8589 0.885 0.8509 720,966
Jun 11 2021 0.8522 -0.0338 -3.81% 0.88 0.90 0.8522 712,778
Jun 10 2021 0.886 -0.0138 -1.53% 0.90 0.90 0.861 854,448
Jun 09 2021 0.8998 0.0017 0.19% 0.90 0.92 0.885 1,034,950
Jun 08 2021 0.8981 -0.0161 -1.76% 0.93 0.935 0.88 747,551
Jun 07 2021 0.9142 0.0554 6.45% 0.8483 0.97 0.848 2,126,203
Jun 04 2021 0.8588 0.0118 1.39% 0.8588 0.8695 0.8481 497,511
Jun 03 2021 0.847 -0.014 -1.63% 0.88 0.885 0.839729 872,626
Jun 02 2021 0.861 0.001 0.12% 0.83 0.874 0.83 754,973
Jun 01 2021 0.86 0.01 1.18% 0.8497 0.87 0.8201 649,962
May 31 2021 0.85 0.00 +0.00% 0.8301 0.87 0.8201 0
May 28 2021 0.85 0.0125 1.49% 0.8301 0.87 0.8201 518,504
May 27 2021 0.8375 0.0005 0.06% 0.8377 0.8599 0.8102 576,067
May 26 2021 0.837 0.0091 1.1% 0.8058 0.859 0.753 1,353,333
May 25 2021 0.8279 0.0037 0.45% 0.80 0.844 0.80 285,915
May 24 2021 0.8242 -0.0658 -7.39% 0.883 0.8897 0.803 1,031,530
May 21 2021 0.89 0.04 4.71% 0.8607 0.8999 0.85 955,184
May 20 2021 0.85 0.0402 4.96% 0.81 0.88485 0.8017 1,987,662
May 19 2021 0.8098 -0.0002 -0.02% 0.81 0.81 0.780301 832,688
May 18 2021 0.81 0.0439 5.73% 0.7645 0.82 0.7645 878,686
May 17 2021 0.7661 -0.0136 -1.74% 0.77 0.77 0.75 552,990
May 14 2021 0.7797 0.0601 8.35% 0.7198 0.7799 0.70 804,065
May 13 2021 0.7196 -0.01 -1.37% 0.80 0.806 0.70 2,734,157
May 12 2021 0.7296 -0.0224 -2.98% 0.754 0.77 0.7259 930,832
May 11 2021 0.752 -0.026 -3.34% 0.727 0.7794 0.71 1,034,017
May 10 2021 0.778 -0.0419 -5.11% 0.7996 0.82 0.775 881,294
May 07 2021 0.8199 0.0199 2.49% 0.807 0.825 0.79 698,502
May 06 2021 0.80 -0.0322 -3.87% 0.87 0.8706 0.7801 1,522,662
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
Apr 05 2021 0.98 -0.04 -3.92% 1.00 1.02 0.9528 3,563,465
Apr 02 2021 1.02 0.00 +0.00% 0.95 1.03 0.9323 0
Apr 01 2021 1.02 -0.32 -23.88% 0.95 1.03 0.9323 16,596,115
Mar 31 2021 1.34 0.04 3.08% 1.38 1.39 1.26 16,184,652
Mar 30 2021 1.30 0.04 3.17% 1.28 1.30 1.22 1,596,324
Mar 29 2021 1.26 -0.05 -3.82% 1.33 1.3388 1.21 1,492,712
Mar 26 2021 1.31 -0.04 -2.96% 1.31 1.40 1.25 1,755,439
Mar 25 2021 1.35 0.12 9.76% 1.20 1.35 1.14 3,069,138
Mar 24 2021 1.23 -0.08 -6.11% 1.31 1.34 1.215 2,027,000
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:20210622 11:50:19