U.S. markets closed

AzurRx BioPharma, Inc. (AZRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5438-0.0141 (-2.53%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20210.55000.55900.54100.54400.5440985,900
Jul 29, 20210.56200.56200.54200.55800.55801,941,300
Jul 28, 20210.55000.56900.55000.56600.56601,796,600
Jul 27, 20210.56900.58000.54000.55500.55502,585,900
Jul 26, 20210.59900.63700.55500.58000.580012,939,500
Jul 23, 20210.54600.57000.53800.56900.56906,938,100
Jul 22, 20210.74700.74700.70000.70800.70801,310,200
Jul 21, 20210.72200.74700.70100.74000.7400600,300
Jul 20, 20210.71000.72000.68000.71200.7120500,700
Jul 19, 20210.66000.71000.64000.71000.71001,197,500
Jul 16, 20210.70000.70900.68000.68000.6800654,400
Jul 15, 20210.73000.73000.69600.70900.7090677,900
Jul 14, 20210.70700.72000.68100.71500.7150694,800
Jul 13, 20210.70000.71600.68500.70000.7000720,800
Jul 12, 20210.74500.75000.69600.72000.72001,325,300
Jul 09, 20210.75000.75900.73100.74700.74701,191,500
Jul 08, 20210.76000.82000.74600.75400.75402,970,000
Jul 07, 20210.79200.80000.77000.77300.7730802,000
Jul 06, 20210.80000.80400.79000.79200.7920508,100
Jul 02, 20210.80000.83000.79100.80000.8000744,400
Jul 01, 20210.83000.83000.80400.81500.8150565,900
Jun 30, 20210.81000.82200.80200.82000.8200539,700
Jun 29, 20210.82000.84000.79300.82000.8200785,800
Jun 28, 20210.83800.85000.82000.83000.8300640,900
Jun 25, 20210.82000.83400.80100.83000.8300756,100
Jun 24, 20210.80000.82000.79500.82000.8200528,100
Jun 23, 20210.80200.81700.79400.79500.7950522,200
Jun 22, 20210.78000.81800.78000.81800.81801,018,200
Jun 21, 20210.81900.82000.77500.80300.80301,570,600
Jun 18, 20210.84000.87000.83100.83500.83501,214,800
Jun 17, 20210.86700.88400.85400.87300.87301,276,900
Jun 16, 20210.86000.87900.83100.86700.8670907,500
Jun 15, 20210.87000.88500.85900.85900.8590992,300
Jun 14, 20210.85900.88500.85100.86800.8680724,700
Jun 11, 20210.88000.90000.85200.85200.8520721,200
Jun 10, 20210.90000.90000.86100.88600.8860854,700
Jun 09, 20210.90000.92000.88500.90000.90001,039,500
Jun 08, 20210.93000.93500.88000.89800.8980752,500
Jun 07, 20210.84800.97000.84800.91400.91402,149,100
Jun 04, 20210.85000.87000.84800.85900.8590503,300
Jun 03, 20210.88000.88500.84000.84700.8470874,500
Jun 02, 20210.83000.87400.83000.86100.8610757,200
Jun 01, 20210.85000.87000.82000.86000.8600654,100
May 28, 20210.83000.87000.82000.85000.8500519,000
May 27, 20210.83800.86000.81000.83800.8380600,200
May 26, 20210.80600.85900.75300.83700.83701,357,600
May 25, 20210.80000.84400.80000.82800.8280289,600
May 24, 20210.88300.89000.80300.82400.82401,034,400
May 21, 20210.86100.90000.85000.89000.8900956,700
May 20, 20210.81000.88500.80200.85000.85001,995,400
May 19, 20210.81000.81000.78000.81000.8100833,800
May 18, 20210.76500.82000.76500.81000.8100883,300
May 17, 20210.77000.77000.75000.76600.7660565,400
May 14, 20210.72000.78000.70000.78000.7800808,500
May 13, 20210.80000.80600.70000.72000.72002,756,800
May 12, 20210.76900.77000.72600.73000.7300950,300
May 11, 20210.72700.77900.71000.75200.75201,034,900
May 10, 20210.80000.82000.77500.77800.7780892,700
May 07, 20210.80700.82500.79000.82000.8200703,600
May 06, 20210.87000.87100.78000.80000.80001,534,700
May 05, 20210.84100.90000.83000.83200.83201,985,600
May 04, 20210.88400.89300.82000.85000.85002,372,700
May 03, 20210.92900.92900.87500.89500.89501,497,300
Apr 30, 20210.93500.94700.91000.91500.91501,100,500
Apr 29, 20210.96000.96000.91200.95400.95401,214,800
Apr 28, 20210.97900.98000.90500.94500.94505,259,900
Apr 27, 20210.90501.07000.87401.03001.030015,001,100
Apr 26, 20210.86700.91500.83100.88900.88902,262,000
Apr 23, 20210.83200.85000.82000.84400.84401,068,200
Apr 22, 20210.81300.87800.80000.83600.83601,712,200
Apr 21, 20210.76500.85000.76000.84400.84403,415,900
Apr 20, 20210.77500.99000.77300.87000.870021,935,800
Apr 19, 20210.81000.83000.77000.78400.7840863,200
Apr 16, 20210.80000.81000.76000.79400.79401,601,900
Apr 15, 20210.85200.86000.80000.81400.81401,466,500
Apr 14, 20210.80400.86000.77000.85000.85001,659,700
Apr 13, 20210.80000.81000.76600.79400.79402,624,000
Apr 12, 20210.90000.90000.83000.84500.84502,480,300
Apr 09, 20210.95000.95000.91400.93000.93001,509,500
Apr 08, 20210.96000.96000.94000.95600.95601,140,000
Apr 07, 20210.96200.98000.94000.95700.95701,935,000
Apr 06, 20210.98501.02000.97000.99800.99803,308,500
Apr 05, 20211.00001.02000.95300.98000.98003,574,700
Apr 01, 20210.95001.03000.93201.02001.020016,652,700
Mar 31, 20211.38001.39001.26001.34001.340017,749,500
Mar 30, 20211.28001.30001.22001.30001.30001,608,000
Mar 29, 20211.33001.33901.21001.26001.26001,497,600
Mar 26, 20211.31001.40001.25001.31001.31001,778,100
Mar 25, 20211.20001.35001.14001.35001.35003,094,500
Mar 24, 20211.31001.34001.21501.23001.23002,054,900
Mar 23, 20211.43001.43001.29001.31001.31002,521,200
Mar 22, 20211.47001.49001.38001.43001.43004,005,200
Mar 19, 20211.50001.51001.39001.39001.39003,235,100
Mar 18, 20211.49001.59001.46001.48001.48003,509,500
Mar 17, 20211.50001.62001.45001.52501.52507,401,700
Mar 16, 20211.84901.86001.60001.68001.680026,376,500
Mar 15, 20211.63001.71001.48001.54001.540023,175,800
Mar 12, 20211.27001.40001.23001.36001.36004,845,700
Mar 11, 20211.29001.29001.23001.27001.27002,308,500
Mar 10, 20211.28001.34001.21001.26001.26001,471,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...