AZRX

AzurRx BioPharma Historical Data

AZRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 3.75 -0.09 -2.34% 3.84 3.845 3.57 961,897
Sep 16 2021 3.84 -0.10 -2.54% 3.91 3.95 3.76 527,282
Sep 15 2021 3.94 -0.49 -11.06% 4.18 4.39 3.92 1,465,055
Sep 14 2021 4.43 0.33 8.05% 4.60 6.00 4.04 11,624,491
Sep 13 2021 4.10 3.55 652.16% 5.48 5.50 4.08 1,398,850
Sep 10 2021 0.5451 -0.0943 -14.75% 0.6403 0.705 0.54 12,978,090
Sep 09 2021 0.6394 0.0126 2.01% 0.6511 0.66 0.627 3,042,950
Sep 08 2021 0.6268 -0.0211 -3.26% 0.654 0.654 0.617 1,825,460
Sep 07 2021 0.6479 0.0208 3.32% 0.627 0.653 0.625 1,634,957
Sep 06 2021 0.6271 0.00 +0.00% 0.6358 0.6359 0.6251 0
Sep 03 2021 0.6271 -0.0111 -1.74% 0.6358 0.6359 0.6251 820,469
Sep 02 2021 0.6382 -0.0014 -0.22% 0.6263 0.6678 0.6256 1,592,415
Sep 01 2021 0.6396 0.0106 1.69% 0.64 0.6679 0.6155 2,681,399
Aug 31 2021 0.629 0.0295 4.92% 0.61 0.629 0.60125 1,544,046
Aug 30 2021 0.5995 -0.0258 -4.13% 0.6253 0.6253 0.5995 1,663,005
Aug 27 2021 0.6253 0.0014 0.22% 0.6195 0.6399 0.6195 1,226,581
Aug 26 2021 0.6239 0.0018 0.29% 0.62 0.64 0.6102 1,533,791
Aug 25 2021 0.6221 0.0139 2.29% 0.6073 0.6576 0.6001 3,683,834
Aug 24 2021 0.6082 0.0269 4.63% 0.5999 0.6262 0.5902 3,725,623
Aug 23 2021 0.5813 0.0005 0.09% 0.5842 0.5899 0.5605 3,396,919
Aug 20 2021 0.5808 -0.0555 -8.72% 0.58 0.6299 0.58 3,677,927
Aug 19 2021 0.6363 -0.0581 -8.37% 0.635 0.6548 0.5801 11,725,436
Aug 18 2021 0.6944 0.1672 31.71% 0.717 0.8569 0.66 113,017,411
Aug 17 2021 0.5272 -0.0279 -5.03% 0.55 0.552 0.52005 2,016,401
Aug 16 2021 0.5551 -0.0352 -5.96% 0.5753 0.5765 0.55 1,472,465
Aug 13 2021 0.5903 -0.0197 -3.23% 0.5985 0.6048 0.5687 1,025,564
Aug 12 2021 0.61 0.0196 3.32% 0.6021 0.63 0.5937 2,352,161
Aug 11 2021 0.5904 -0.0096 -1.6% 0.60 0.61 0.5609 1,194,492
Aug 10 2021 0.60 -0.0185 -2.99% 0.62 0.6335 0.5985 1,765,093
Aug 09 2021 0.6185 0.0327 5.58% 0.6566 0.657 0.6025 8,888,582
Aug 06 2021 0.5858 0.0005 0.09% 0.5882 0.5959 0.575 664,566
Aug 05 2021 0.5853 0.0071 1.23% 0.58 0.60 0.569 854,120
Aug 04 2021 0.5782 0.023 4.14% 0.565 0.6435 0.55581 6,019,962
Aug 03 2021 0.5552 -0.0046 -0.82% 0.552 0.5675 0.5465 963,055
Aug 02 2021 0.5598 0.016 2.94% 0.5407 0.569 0.54 1,685,361
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 12,917,039
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 05 2021 0.7999 0.00 +0.00% 0.80 0.83 0.7911 0
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
Jun 30 2021 0.82 0.00 0.0% 0.81 0.8223 0.8015 538,134
Jun 29 2021 0.82 -0.0099 -1.19% 0.82 0.84 0.7933 784,680
Jun 28 2021 0.8299 0.0001 0.01% 0.8375 0.8499 0.82 620,928
Jun 25 2021 0.8298 0.0098 1.2% 0.82 0.8339 0.8012 748,270
Jun 24 2021 0.82 0.025 3.14% 0.80 0.82 0.795 527,295
Jun 23 2021 0.795 -0.0229 -2.8% 0.8022 0.817 0.7937 491,539
Jun 22 2021 0.8179 0.0145 1.8% 0.8002 0.8179 0.78 1,015,051
Jun 21 2021 0.8034 -0.0318 -3.81% 0.82 0.82 0.775 1,568,578
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:20210918 05:38:10