Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azurrx Biopharma Inc (NQ: AZRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 2.290 2.690 2.280 2.550 116,549 +0.27(+11.84%)
Jul 30, 2018 2.260 2.300 2.200 2.280 38,140 -0.01(-0.22%)
Jul 27, 2018 2.320 2.346 2.285 2.285 34,100 -0.01(-0.65%)
Jul 26, 2018 2.360 2.470 2.250 2.300 71,209 -0.13(-5.35%)
Jul 25, 2018 2.490 2.490 2.430 2.430 5,869 -0.03(-1.22%)
Jul 24, 2018 2.640 2.650 2.460 2.460 7,480 -0.11(-4.28%)
Jul 23, 2018 2.600 2.670 2.550 2.570 10,788 -0.01(-0.39%)
Jul 20, 2018 2.620 2.670 2.580 2.580 7,604 -0.06(-2.27%)
Jul 19, 2018 2.830 2.830 2.520 2.640 34,720 -0.02(-0.75%)
Jul 18, 2018 2.750 2.750 2.650 2.660 13,537 -0.11(-3.97%)
Jul 17, 2018 2.830 2.870 2.750 2.770 28,933 -0.04(-1.42%)
Jul 16, 2018 2.860 2.954 2.800 2.810 12,076 +0.14(+5.24%)
Jul 13, 2018 3.001 3.045 2.670 2.670 24,678 -0.34(-11.30%)
Jul 12, 2018 2.990 3.010 2.975 3.010 23,992 +0.05(+1.69%)
Jul 11, 2018 3.120 3.179 2.680 2.960 59,844 -0.15(-4.82%)
Jul 10, 2018 3.210 3.257 3.020 3.110 70,814 -0.05(-1.58%)
Jul 09, 2018 3.150 3.180 3.010 3.160 38,401 +0.00(+0.00%)
Jul 06, 2018 3.166 3.200 3.130 3.160 13,091 +0.01(+0.32%)
Jul 05, 2018 3.290 3.290 3.150 3.150 23,310 -0.02(-0.79%)
Jul 03, 2018 3.175 3.175 3.175 0 -0.04(-1.09%)
Jul 02, 2018 3.200 3.300 3.115 3.210 60,368 +0.00(+0.00%)
Jun 29, 2018 3.290 2.970 3.210 256,100 +0.17(+5.59%)
Jun 28, 2018 3.090 3.230 2.960 3.040 226,401 -0.09(-2.88%)
Jun 27, 2018 3.190 3.230 3.030 3.130 88,240 -0.06(-1.88%)
Jun 26, 2018 3.450 3.450 3.000 3.190 134,274 -0.20(-5.90%)
Jun 25, 2018 3.470 3.470 3.240 3.390 45,198 -0.07(-2.02%)
Jun 22, 2018 3.340 3.470 3.296 3.460 50,394 +0.12(+3.59%)
Jun 21, 2018 3.260 3.379 3.250 3.340 76,798 +0.05(+1.52%)
Jun 20, 2018 3.330 3.330 3.195 3.290 24,857 +0.03(+0.92%)
Jun 19, 2018 3.400 3.400 3.116 3.260 20,508 -0.06(-1.81%)
Jun 18, 2018 3.230 3.410 3.150 3.320 219,269 +0.07(+2.15%)
Jun 15, 2018 3.280 3.150 3.250 37,981 +0.04(+1.25%)
Jun 14, 2018 3.151 3.372 3.150 3.210 65,373 +0.06(+1.90%)
Jun 13, 2018 3.250 3.250 2.920 3.150 45,694 -0.14(-4.26%)
Jun 12, 2018 3.170 3.290 3.100 3.290 37,491 +0.09(+2.81%)
Jun 11, 2018 3.270 3.390 3.000 3.200 358,434 -0.07(-2.14%)
Jun 08, 2018 2.920 3.626 2.920 3.270 382,414 +0.35(+11.99%)
Jun 07, 2018 2.654 2.920 2.654 2.920 96,658 +0.24(+8.96%)
Jun 06, 2018 2.650 2.820 2.650 2.680 33,818 +0.02(+0.75%)
Jun 05, 2018 2.610 2.720 2.540 2.660 41,181 -0.02(-0.75%)
Jun 04, 2018 2.670 2.700 2.510 2.680 30,406 +0.05(+1.90%)
Jun 01, 2018 2.370 2.630 2.370 2.630 44,632 +0.20(+8.23%)
May 31, 2018 2.450 2.470 2.350 2.430 40,360 +0.07(+2.97%)
May 30, 2018 2.330 2.480 2.250 2.360 49,107 -0.01(-0.28%)
May 29, 2018 2.460 2.460 2.320 2.367 23,599 -0.13(-5.34%)
May 25, 2018 2.500 2.500 2.500 0 +0.04(+1.63%)
May 24, 2018 2.479 2.500 2.450 2.460 36,294 -0.03(-1.20%)
May 23, 2018 2.419 2.520 2.419 2.490 37,060 +0.02(+0.81%)
May 22, 2018 2.665 2.665 2.430 2.470 28,416 -0.02(-0.80%)
May 21, 2018 2.610 2.610 2.460 2.490 15,562 -0.11(-4.23%)
May 18, 2018 2.480 2.681 2.460 2.600 34,478 +0.14(+5.69%)
May 17, 2018 2.542 2.542 2.402 2.460 16,082 +0.00(+0.00%)
May 16, 2018 2.510 2.540 2.450 2.460 15,954 -0.11(-4.28%)
May 15, 2018 2.600 2.600 2.480 2.570 33,310 -0.03(-1.15%)
May 14, 2018 2.640 2.643 2.565 2.600 27,484 -0.02(-0.76%)
May 11, 2018 2.699 2.750 2.560 2.620 60,556 +0.05(+1.95%)
May 10, 2018 2.690 2.690 2.560 2.570 58,173 -0.13(-4.81%)
May 09, 2018 2.610 2.750 2.600 2.700 36,661 +0.03(+1.12%)
May 08, 2018 2.800 2.820 2.560 2.670 31,401 -0.03(-1.11%)
May 07, 2018 2.651 2.840 2.630 2.700 26,184 -0.05(-1.82%)
May 04, 2018 2.705 2.710 2.380 2.750 37,505 +0.20(+7.84%)
May 03, 2018 2.830 2.860 2.550 2.550 47,124 -0.27(-9.57%)
May 02, 2018 2.570 2.880 2.570 2.820 68,114 +0.21(+8.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.