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 (%)
Dec 30, 2016 4.740 4.740 4.740 0 +0.39(+8.97%)
Dec 29, 2016 4.500 4.500 4.040 4.350 10,454 +0.31(+7.67%)
Dec 28, 2016 4.020 4.370 4.000 4.040 6,775 -0.01(-0.25%)
Dec 27, 2016 4.090 4.090 4.000 4.050 7,363 -0.04(-0.98%)
Dec 23, 2016 4.090 4.090 4.090 0 -0.16(-3.76%)
Dec 22, 2016 4.340 4.450 4.050 4.250 9,176 +0.06(+1.38%)
Dec 21, 2016 4.100 4.928 4.026 4.192 37,552 +0.19(+4.81%)
Dec 20, 2016 4.100 4.100 4.000 4.000 6,031 -0.03(-0.74%)
Dec 19, 2016 4.220 4.220 4.020 4.030 2,220 +0.07(+1.77%)
Dec 16, 2016 4.150 4.230 3.960 3.960 30,143 -0.44(-10.00%)
Dec 15, 2016 4.530 4.550 4.220 4.400 6,211 -0.11(-2.44%)
Dec 14, 2016 4.550 4.600 4.470 4.510 4,040 -0.01(-0.22%)
Dec 13, 2016 4.680 4.730 4.330 4.520 27,770 +0.02(+0.44%)
Dec 12, 2016 4.520 4.850 4.190 4.500 34,645 -0.05(-1.10%)
Dec 09, 2016 4.770 4.850 4.280 4.550 18,663 -0.04(-0.87%)
Dec 08, 2016 4.560 4.630 4.130 4.590 47,215 +0.16(+3.64%)
Dec 07, 2016 4.493 4.493 4.400 4.429 3,350 +0.07(+1.70%)
Dec 06, 2016 4.400 4.900 4.300 4.355 30,864 +0.11(+2.47%)
Dec 05, 2016 4.050 4.400 4.000 4.250 19,635 +0.14(+3.41%)
Dec 02, 2016 4.110 4.110 4.110 4.110 304 +0.02(+0.37%)
Dec 01, 2016 4.390 4.400 4.050 4.095 9,194 -0.11(-2.50%)
Nov 30, 2016 4.100 4.200 4.000 4.200 9,134 +0.19(+4.74%)
Nov 29, 2016 4.250 4.250 4.010 4.010 6,240 -0.09(-2.20%)
Nov 28, 2016 4.412 4.760 4.051 4.100 19,710 -0.36(-8.07%)
Nov 25, 2016 4.170 4.460 4.168 4.460 14,395 +0.31(+7.47%)
Nov 23, 2016 4.150 4.150 4.150 0 -0.14(-3.26%)
Nov 22, 2016 4.570 4.900 4.000 4.290 37,263 -0.01(-0.23%)
Nov 21, 2016 4.640 4.640 3.930 4.300 40,124 -0.38(-8.12%)
Nov 18, 2016 4.650 4.680 4.500 4.680 15,997 +0.03(+0.65%)
Nov 17, 2016 4.800 4.976 4.650 4.650 4,875 +0.03(+0.54%)
Nov 16, 2016 4.700 4.884 4.500 4.625 20,225 -0.00(-0.11%)
Nov 15, 2016 4.700 4.700 4.500 4.630 10,622 +0.00(+0.00%)
Nov 14, 2016 4.507 4.745 4.500 4.630 17,611 +0.09(+1.94%)
Nov 11, 2016 4.850 4.850 4.542 4.542 2,803 -0.20(-4.18%)
Nov 10, 2016 4.646 4.980 4.500 4.740 8,147 -0.01(-0.21%)
Nov 09, 2016 4.750 4.760 4.750 4.750 1,000 -0.22(-4.43%)
Nov 08, 2016 4.970 4.989 4.970 4.970 300 +0.09(+1.80%)
Nov 07, 2016 4.882 4.882 4.882 4.882 530 +0.13(+2.78%)
Nov 04, 2016 4.900 4.900 4.750 4.750 1,022 -0.25(-5.00%)
Nov 02, 2016 5.000 5.000 5.000 14 -0.04(-0.74%)
Nov 01, 2016 5.030 5.037 5.030 5.037 212 -0.03(-0.64%)
Oct 31, 2016 4.870 5.070 4.850 5.070 3,162 +0.12(+2.42%)
Oct 28, 2016 5.090 5.090 4.950 4.950 5,645 -0.05(-1.00%)
Oct 27, 2016 5.080 5.085 5.000 5.000 3,100 +0.00(+0.00%)
Oct 26, 2016 5.000 5.043 5.000 5.000 16,798 +0.02(+0.40%)
Oct 25, 2016 4.960 4.987 4.950 4.980 6,477 -0.02(-0.40%)
Oct 24, 2016 4.963 5.050 4.950 5.000 4,714 +0.02(+0.40%)
Oct 21, 2016 4.992 5.000 4.950 4.980 18,814 -0.02(-0.40%)
Oct 20, 2016 4.900 5.000 4.900 5.000 15,075 +0.05(+1.01%)
Oct 19, 2016 5.000 5.043 4.850 4.950 34,606 -0.02(-0.40%)
Oct 18, 2016 5.100 5.140 3.980 4.970 47,061 -0.04(-0.80%)
Oct 17, 2016 5.270 5.340 5.000 5.010 121,267 -0.25(-4.75%)
Oct 14, 2016 5.340 5.350 5.011 5.260 78,329 +0.11(+2.14%)
Oct 13, 2016 5.550 5.600 5.120 5.150 45,920 -0.33(-6.02%)
Oct 12, 2016 5.010 5.480 5.000 5.480 124,170 +0.50(+10.04%)
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.