U.S. Markets closed

Baudax Bio, Inc. (BXRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.7701+0.0103 (+1.36%)
At close: 4:00PM EDT
0.7794 +0.01 (1.21%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 20210.76500.78200.76500.77000.7700767,500
Jun 22, 20210.76500.77000.75600.76000.76001,230,000
Jun 21, 20210.79000.79300.76200.76500.76502,360,100
Jun 18, 20210.78500.79500.76500.78000.78001,318,100
Jun 17, 20210.79000.80000.77500.78400.78401,001,300
Jun 16, 20210.80000.80000.76500.78600.78602,107,700
Jun 15, 20210.82700.83500.78100.79300.79302,691,700
Jun 14, 20210.84900.84900.82100.83400.83401,647,700
Jun 11, 20210.82000.85600.82000.84500.84501,448,200
Jun 10, 20210.84000.87000.80500.82000.82002,098,100
Jun 09, 20210.81000.87000.80000.85000.85005,616,500
Jun 08, 20210.80300.82000.77800.78800.78804,050,600
Jun 07, 20210.77500.79000.77000.77600.77603,310,100
Jun 04, 20210.79000.80800.75500.76700.76703,862,400
Jun 03, 20210.84000.85000.77300.78500.78505,357,800
Jun 02, 20210.85200.88500.84100.86000.86001,650,500
Jun 01, 20210.89000.90000.85000.86000.86001,896,100
May 28, 20210.89000.93500.88100.90300.9030474,200
May 27, 20210.85000.93900.84500.92000.92001,440,900
May 26, 20210.84000.86500.83000.84100.8410798,400
May 25, 20210.84200.87000.84000.84000.8400395,900
May 24, 20210.85100.88000.84000.84200.8420712,300
May 21, 20210.89000.89000.85100.85100.8510564,600
May 20, 20210.86000.90900.84100.87300.8730705,100
May 19, 20210.86400.89000.82000.86500.8650622,800
May 18, 20210.87000.91000.86000.89000.89001,154,400
May 17, 20210.82000.87400.82000.83800.8380928,800
May 14, 20210.77000.84000.76500.81000.81001,039,900
May 13, 20210.79000.82000.76000.76500.76501,591,300
May 12, 20210.82000.85000.78000.80000.80001,942,500
May 11, 20210.76000.84800.75000.82100.82101,111,800
May 10, 20210.88000.88500.82000.82800.82801,297,900
May 07, 20210.83200.90000.81000.88300.88302,016,700
May 06, 20210.91000.92900.80100.83200.83204,571,600
May 05, 20211.01001.05300.90000.90800.90806,380,100
May 04, 20211.10001.11001.01001.05001.05003,021,300
May 03, 20211.14201.16001.08001.11001.11001,714,200
Apr 30, 20211.14001.14001.07001.13001.13003,033,200
Apr 29, 20211.12001.16001.07001.15001.15001,768,000
Apr 28, 20211.09001.13001.06101.12001.1200896,300
Apr 27, 20211.16001.18001.08001.09001.09001,504,600
Apr 26, 20211.09001.16001.08501.15001.15001,430,500
Apr 23, 20211.10001.10001.05001.07001.0700814,200
Apr 22, 20211.07001.10001.02101.08001.08001,116,700
Apr 21, 20210.99701.07000.99001.06001.06001,188,100
Apr 20, 20211.05001.06001.00001.01001.01001,445,800
Apr 19, 20211.04001.07001.01001.05001.0500943,500
Apr 16, 20211.06001.08001.01001.07001.07001,688,800
Apr 15, 20211.19001.19001.06001.06001.06001,251,100
Apr 14, 20211.10001.16001.08001.13001.13001,153,700
Apr 13, 20211.05001.13001.04901.10001.10001,881,100
Apr 12, 20211.15001.17001.07001.08001.08002,361,400
Apr 09, 20211.22001.22001.15001.17001.17002,042,800
Apr 08, 20211.25001.25501.19001.25001.25001,394,800
Apr 07, 20211.28001.29901.23001.24001.24001,298,600
Apr 06, 20211.25001.27001.22001.25001.25001,008,200
Apr 05, 20211.35501.35501.25001.27001.27001,717,500
Apr 01, 20211.31001.34001.29001.34001.3400858,200
Mar 31, 20211.31001.35001.26001.29001.29001,598,600
Mar 30, 20211.21001.29001.17001.28001.28001,412,400
Mar 29, 20211.31001.34001.21001.23001.23001,533,200
Mar 26, 20211.34001.35001.30001.34001.3400941,000
Mar 25, 20211.32001.40001.26001.33001.33001,648,400
Mar 24, 20211.41001.44501.35001.35001.35001,723,500
Mar 23, 20211.52001.52001.38001.43001.43002,937,800
Mar 22, 20211.54001.55001.46001.54001.54003,089,400
Mar 19, 20211.44001.58001.40001.57001.57004,504,600
Mar 18, 20211.46001.58001.35001.45001.45004,494,700
Mar 17, 20211.44001.52001.41001.51001.51004,925,800
Mar 16, 20211.42001.50001.37001.40001.40003,410,200
Mar 15, 20211.41001.45001.36501.40001.40002,103,700
Mar 12, 20211.34001.40001.30001.40001.40001,344,800
Mar 11, 20211.35001.38001.31801.37001.37001,709,500
Mar 10, 20211.30001.38001.26001.31001.31003,720,500
Mar 09, 20211.25001.30001.20001.28001.28002,223,300
Mar 08, 20211.21001.30001.17001.21001.21002,271,100
Mar 05, 20211.17001.22001.05001.22001.22003,480,100
Mar 04, 20211.28001.28001.15001.19501.19505,381,800
Mar 03, 20211.41001.41001.28001.30001.30002,867,300
Mar 02, 20211.41001.47001.35001.35001.35003,315,000
Mar 01, 20211.40001.45001.37001.43001.43002,698,900
Feb 26, 20211.36001.43001.29001.35001.35003,620,800
Feb 25, 20211.48001.51001.36001.40001.40004,750,400
Feb 24, 20211.47001.57001.45001.50001.50003,847,600
Feb 23, 20211.48001.49001.27001.44001.44006,602,500
Feb 22, 20211.67501.72001.51001.55001.55005,327,200
Feb 19, 20211.62001.72001.61401.68001.68003,812,300
Feb 18, 20211.64001.66501.53001.59001.59005,506,000
Feb 17, 20211.79001.81001.61001.68001.68008,901,800
Feb 16, 20211.88001.96001.75001.77001.770011,441,700
Feb 12, 20211.81002.06001.75001.91001.91009,510,600
Feb 11, 20212.00002.00001.79001.86001.86006,238,600
Feb 10, 20212.00002.06001.74001.95001.950014,653,600
Feb 09, 20212.01002.12001.86001.94001.940021,755,700
Feb 08, 20211.77002.11001.65001.70001.700033,476,700
Feb 05, 20211.60001.63001.56001.60001.60004,561,200
Feb 04, 20211.58001.63001.50001.56001.56004,642,300
Feb 03, 20211.45001.62001.43001.51001.51007,999,900
Feb 02, 20211.30001.48001.29001.42001.42005,926,800
Feb 01, 20211.35001.35001.26001.32001.32003,466,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...