AZRX

AzurRx BioPharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.04 -1.02% 3.90 06:50:19
Open Price Low Price High Price Close Price Prev Close
3.94
more quote information »

AZRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.65116.000.542.366,101,8873.25498.99%
1 Month0.6356.000.541.373,749,5423.27514.17%
3 Months0.806.000.520050.85935524,439,8263.10387.5%
6 Months1.84946.000.520050.97057163,581,6772.05110.88%
1 Year0.796.000.520051.283,882,4603.11393.67%
3 Years2.616.000.3708681.271,468,6271.2949.43%
5 Years5.066.000.3708681.30913,832-1.16-22.92%

AZRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
See More Historical Prices »


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.