AZRX - AzurRx BioPharma, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20191.22001.22601.01501.09001.0900679,200
Jul 15, 20191.26001.33001.20601.22401.224057,600
Jul 12, 20191.43001.43001.26001.26001.2600216,900
Jul 11, 20191.32001.43001.29001.41001.4100262,500
Jul 10, 20191.26001.40001.18001.30001.3000238,200
Jul 09, 20191.25001.39301.22701.23001.2300474,400
Jul 08, 20191.45001.55001.25001.25001.2500334,900
Jul 05, 20191.47001.55001.44001.45001.450082,500
Jul 03, 20191.53001.54001.37001.43701.4370106,900
Jul 02, 20191.54001.60001.52001.54001.540071,400
Jul 01, 20191.74001.93001.50001.55001.5500134,300
Jun 28, 20191.65001.70001.63001.70001.700059,600
Jun 27, 20191.70001.76901.64001.64001.640040,300
Jun 26, 20191.71001.71001.65001.71001.71006,800
Jun 25, 20191.66001.77001.50001.71001.7100138,900
Jun 24, 20191.74001.79001.67001.68001.6800135,000
Jun 21, 20191.69001.74001.67001.73001.730025,100
Jun 20, 20191.72001.73201.63001.71001.710031,300
Jun 19, 20191.80001.80001.65001.72001.720088,000
Jun 18, 20191.59001.80001.59001.78001.7800144,500
Jun 17, 20191.66001.76501.42001.57001.5700215,800
Jun 14, 20191.78001.80001.48701.67001.6700315,900
Jun 13, 20191.79001.82501.67001.75001.7500133,700
Jun 12, 20191.85001.92001.70001.78001.780051,600
Jun 11, 20191.95002.03001.70001.83001.8300130,800
Jun 10, 20192.11002.12001.95001.95001.950091,000
Jun 07, 20192.11002.11001.84002.05002.0500116,400
Jun 06, 20191.92102.03001.90002.01002.010098,700
Jun 05, 20192.12502.16901.95002.05002.050056,400
Jun 04, 20192.24002.29002.18002.21002.210089,500
Jun 03, 20192.16002.27002.03002.24002.240052,200
May 31, 20192.16002.19002.04002.19002.190084,200
May 30, 20192.21002.24002.09302.17002.170062,700
May 29, 20192.15002.27002.14002.21002.210097,500
May 28, 20192.15002.27002.09202.17002.170068,200
May 24, 20192.16002.19002.10002.16002.160051,100
May 23, 20192.18002.21102.13002.14002.140070,500
May 22, 20192.36002.38002.09002.18002.1800109,100
May 21, 20192.47002.47002.24002.35002.3500225,100
May 20, 20192.61002.71002.40002.48002.4800499,600
May 17, 20192.62002.65002.56002.58002.580098,000
May 16, 20192.51002.68002.50002.63002.6300101,600
May 15, 20192.55002.62002.51002.53302.5330174,200
May 14, 20192.56802.59502.54002.56002.5600234,100
May 13, 20192.58002.70002.50002.58002.5800140,500
May 10, 20192.70002.79802.58002.58002.580098,900
May 09, 20192.87003.00002.60002.70002.7000277,000
May 08, 20192.64003.10002.62002.89402.8940250,300
May 07, 20192.65002.65002.53002.60002.600015,700
May 06, 20192.55002.67002.51302.57002.570030,200
May 03, 20192.51002.56002.49002.55302.553068,700
May 02, 20192.50002.50002.45002.50002.500021,200
May 01, 20192.46002.50002.44002.44002.440025,700
Apr 30, 20192.46002.51002.40002.48002.480047,100
Apr 29, 20192.50002.51002.37802.50002.500040,400
Apr 26, 20192.49002.55002.42802.50002.500061,300
Apr 25, 20192.55002.55002.40002.50002.5000111,300
Apr 24, 20192.60002.60002.50002.55002.550052,800
Apr 23, 20192.61002.69002.53002.60002.6000144,700
Apr 22, 20192.50002.62002.50002.60002.6000259,700
Apr 18, 20192.45002.49802.37002.47002.470058,500
Apr 17, 20192.53002.55002.46002.46002.460060,200
Apr 16, 20192.45002.59002.45002.53002.530087,300
Apr 15, 20192.57002.58002.44002.44002.440051,000
Apr 12, 20192.59002.59002.49502.53802.538083,700
Apr 11, 20192.60002.61002.50002.55002.550068,100
Apr 10, 20192.49002.70002.44502.60002.6000278,000
Apr 09, 20192.46002.48902.32002.33002.33008,700
Apr 08, 20192.49002.53002.33102.50002.500068,400
Apr 05, 20192.52002.55002.41002.47702.477053,800
Apr 04, 20192.52002.54002.50302.52302.523017,900
Apr 03, 20192.51302.58002.48002.57002.570054,500
Apr 02, 20192.46002.58002.21002.55002.5500155,700
Apr 01, 20192.45002.55002.43502.49002.490040,000
Mar 29, 20192.40002.45002.37002.42002.420058,000
Mar 28, 20192.39002.40002.32202.40002.400024,800
Mar 27, 20192.34002.40002.28502.38302.383063,100
Mar 26, 20192.26002.36002.25002.32502.325041,100
Mar 25, 20192.25002.26002.20002.25002.250033,700
Mar 22, 20192.26002.32302.20002.27002.270047,000
Mar 21, 20192.30002.30902.20002.26002.260065,800
Mar 20, 20192.17002.30002.01002.30002.3000161,800
Mar 19, 20192.09002.24002.05002.15002.1500164,500
Mar 18, 20192.39002.40002.10002.14002.1400856,200
Mar 15, 20191.94002.04501.89002.04002.0400152,700
Mar 14, 20191.83001.91001.83001.90001.900024,200
Mar 13, 20191.94002.00001.81001.90001.900033,700
Mar 12, 20191.86001.99401.85001.92001.920032,000
Mar 11, 20191.86001.90001.79001.84001.840031,100
Mar 08, 20191.94001.97001.83001.84001.840029,800
Mar 07, 20191.96001.98101.90001.94501.945025,900
Mar 06, 20192.04102.04101.96001.96001.960070,600
Mar 05, 20192.03802.06002.03002.04002.040043,200
Mar 04, 20192.07002.10002.03902.05002.050059,900
Mar 01, 20192.07002.10001.98002.07002.070029,200
Feb 28, 20192.03002.13001.99002.07002.070036,700
Feb 27, 20192.08002.11001.99002.04002.040044,900
Feb 26, 20192.06002.17001.98002.11002.110055,400
Feb 25, 20192.17002.22401.98002.08002.080072,100
Feb 22, 20192.00002.15002.00002.14002.1400105,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...