AZRX - AzurRx BioPharma, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20200.83610.87000.82920.84990.849955,980
Jul 09, 20200.85000.89600.82000.83500.835082,500
Jul 08, 20200.83000.91000.83000.83500.835076,200
Jul 07, 20200.82000.87400.81000.85000.850073,000
Jul 06, 20200.88000.89000.78000.83000.8300282,100
Jul 02, 20200.90000.91000.87000.89700.8970212,700
Jul 01, 20200.91000.92000.89000.90000.900099,200
Jun 30, 20200.91000.92000.87700.90600.9060132,600
Jun 29, 20200.91000.93500.90000.90000.9000152,400
Jun 26, 20200.92600.93500.90000.90000.9000137,300
Jun 25, 20200.94000.96000.92000.93000.9300166,700
Jun 24, 20200.89000.94300.87500.92000.9200193,300
Jun 23, 20200.90000.94500.88000.89000.8900133,300
Jun 22, 20200.93000.96000.87000.90000.9000124,400
Jun 19, 20200.93401.01000.92000.92000.9200231,100
Jun 18, 20200.95400.98000.92000.92000.920076,900
Jun 17, 20200.96400.99000.91000.95000.950077,000
Jun 16, 20200.98700.98700.94100.96700.967073,900
Jun 15, 20200.90000.96200.90000.94000.9400179,800
Jun 12, 20200.92200.98000.90000.92800.9280146,000
Jun 11, 20200.93800.99200.90000.93800.9380229,400
Jun 10, 20201.07001.07000.92400.99400.9940239,400
Jun 09, 20200.95001.19000.87001.02001.02001,010,900
Jun 08, 20200.94500.99000.89700.96000.9600529,600
Jun 05, 20200.93901.00000.88100.90700.9070274,900
Jun 04, 20200.91000.95800.85500.94000.9400275,900
Jun 03, 20200.84400.92100.82000.91000.9100351,600
Jun 02, 20200.81200.86000.80100.85000.8500141,500
Jun 01, 20200.80300.81000.77100.80000.8000327,100
May 29, 20200.86000.86000.77000.80300.8030276,500
May 28, 20200.82000.85000.80100.82000.8200130,300
May 27, 20200.85800.85800.78100.81900.8190204,100
May 26, 20200.90000.93000.83000.84500.8450222,700
May 22, 20200.92000.95000.85000.90000.9000253,100
May 21, 20200.89100.94000.89100.91000.9100129,200
May 20, 20200.95001.07000.89000.91000.9100455,100
May 19, 20200.90600.94000.88000.92000.9200139,300
May 18, 20200.85500.95000.82000.91600.9160388,000
May 15, 20200.78000.90000.76200.81900.8190160,600
May 14, 20200.87200.88300.76000.81200.8120264,200
May 13, 20200.92000.94000.82000.88800.8880356,000
May 12, 20200.81000.98000.81000.91000.9100832,900
May 11, 20200.73200.82000.73200.81000.8100319,100
May 08, 20200.79900.79900.73200.73200.7320255,600
May 07, 20200.77700.83900.73000.75900.7590315,200
May 06, 20200.70600.81000.70000.73700.7370539,600
May 05, 20200.67700.72000.63300.68000.6800399,700
May 04, 20200.61000.66000.61000.65800.6580191,900
May 01, 20200.62900.65000.60000.60800.6080375,300
Apr 30, 20200.64000.66000.61000.63000.6300473,800
Apr 29, 20200.68000.68000.60000.61200.6120804,600
Apr 28, 20200.62000.62000.58100.58700.5870168,900
Apr 27, 20200.59000.61300.57800.59000.5900247,800
Apr 24, 20200.60000.62000.57600.58000.5800327,600
Apr 23, 20200.60000.62000.58100.58600.5860213,400
Apr 22, 20200.65000.67900.57100.58000.5800407,700
Apr 21, 20200.65900.68000.58000.59500.5950318,000
Apr 20, 20200.67500.76800.61100.65500.6550198,400
Apr 17, 20200.63000.70000.61100.66000.6600240,600
Apr 16, 20200.59900.85000.56300.68000.68001,433,000
Apr 15, 20200.61700.65000.57300.58000.5800370,200
Apr 14, 20200.68000.69500.61100.62000.6200264,500
Apr 13, 20200.63000.68000.61000.64500.6450394,700
Apr 09, 20200.59000.65000.58000.61000.6100419,800
Apr 08, 20200.56200.57000.55300.56000.560091,500
Apr 07, 20200.59000.63000.56100.57000.5700104,800
Apr 06, 20200.56000.59000.56000.58000.5800124,700
Apr 03, 20200.52500.59000.52100.54800.548063,500
Apr 02, 20200.54000.58500.51000.54000.5400172,800
Apr 01, 20200.58000.75000.54000.56900.5690857,200
Mar 31, 20200.59600.64000.58000.58000.580090,400
Mar 30, 20200.57000.61000.56000.57100.571061,900
Mar 27, 20200.55100.62000.55100.56800.568099,700
Mar 26, 20200.58000.60000.55100.56300.5630170,800
Mar 25, 20200.61000.62000.53000.57000.5700295,800
Mar 24, 20200.58400.64000.55000.59000.5900328,900
Mar 23, 20200.62000.64000.52200.60000.600082,600
Mar 20, 20200.63000.65000.60000.63300.6330169,100
Mar 19, 20200.62100.66000.59900.60000.6000145,300
Mar 18, 20200.58000.59000.52000.57000.5700139,700
Mar 17, 20200.52500.58000.50000.57000.5700210,200
Mar 16, 20200.49000.54600.46000.50000.5000244,000
Mar 13, 20200.59000.59000.50000.55000.5500170,600
Mar 12, 20200.45000.60000.37100.51200.5120359,300
Mar 11, 20200.68700.70000.60000.61500.6150183,300
Mar 10, 20200.73000.73000.67000.69000.690098,600
Mar 09, 20200.75000.75000.63000.71000.7100186,000
Mar 06, 20200.81000.81000.76600.78000.7800132,500
Mar 05, 20200.85800.85800.77500.81000.8100129,700
Mar 04, 20200.82300.89000.82000.86000.8600274,000
Mar 03, 20200.80000.84700.79100.81000.810094,700
Mar 02, 20200.82700.85000.77000.78100.7810124,400
Feb 28, 20200.75000.85000.75000.82300.8230161,700
Feb 27, 20200.81500.85000.71000.75000.7500349,300
Feb 26, 20200.84000.86000.80400.81500.8150150,700
Feb 25, 20200.84000.86800.82000.84000.8400135,800
Feb 24, 20200.91000.91000.79100.82200.8220390,900
Feb 21, 20200.96800.96800.90000.90900.9090184,800
Feb 20, 20201.00001.00000.91200.93900.9390211,900
Feb 19, 20201.00001.01000.95000.96900.9690132,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...