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 (%)
Sep 30, 2020 0.7200 0.7600 0.7000 0.7100 125,725 -0.01(-1.91%)
Sep 29, 2020 0.8150 0.8150 0.7200 0.7238 172,923 -0.02(-2.19%)
Sep 28, 2020 0.7500 0.7500 0.7202 0.7400 86,034 +0.02(+2.51%)
Sep 25, 2020 0.7381 0.7575 0.6501 0.7219 195,500 -0.01(-1.77%)
Sep 24, 2020 0.7500 0.7600 0.7201 0.7349 120,060 -0.02(-2.01%)
Sep 23, 2020 0.7700 0.7700 0.7300 0.7500 88,916 -0.01(-1.32%)
Sep 22, 2020 0.7602 0.7856 0.7315 0.7600 53,683 -0.00(-0.03%)
Sep 21, 2020 0.7600 0.7998 0.7315 0.7602 172,379 -0.05(-6.72%)
Sep 18, 2020 0.7200 0.8260 0.7100 0.8150 578,300 -0.01(-1.26%)
Sep 17, 2020 0.8100 0.8499 0.8100 0.8254 224,056 +0.03(+3.81%)
Sep 16, 2020 0.7900 0.8000 0.7421 0.7951 69,270 +0.03(+3.26%)
Sep 15, 2020 0.7400 0.7800 0.7200 0.7700 174,889 +0.05(+6.94%)
Sep 14, 2020 0.7045 0.7500 0.7045 0.7200 90,193 +0.00(+0.00%)
Sep 11, 2020 0.7408 0.7778 0.7110 0.7200 103,400 -0.02(-2.70%)
Sep 10, 2020 0.8100 0.8100 0.7400 0.7400 267,166 -0.01(-1.74%)
Sep 09, 2020 0.7440 0.7870 0.7300 0.7531 150,470 +0.02(+3.16%)
Sep 08, 2020 0.8000 0.8000 0.7200 0.7300 553,647 -0.07(-8.75%)
Sep 04, 2020 0.8055 0.8160 0.7760 0.8000 166,300 +0.00(+0.00%)
Sep 03, 2020 0.8200 0.8200 0.8000 0.8000 77,315 -0.01(-1.23%)
Sep 02, 2020 0.8110 0.8543 0.8100 0.8100 48,781 -0.00(-0.12%)
Sep 01, 2020 0.7897 0.8378 0.7897 0.8110 98,758 -0.01(-1.13%)
Aug 31, 2020 0.8600 0.8649 0.8030 0.8203 97,796 -0.02(-2.36%)
Aug 28, 2020 0.7800 0.8923 0.7800 0.8401 372,900 +0.06(+7.71%)
Aug 27, 2020 0.7700 0.8028 0.7686 0.7800 186,813 +0.01(+1.30%)
Aug 26, 2020 0.8100 0.8300 0.7600 0.7700 452,305 -0.05(-5.66%)
Aug 25, 2020 0.8057 0.8222 0.8016 0.8162 156,165 +0.01(+0.77%)
Aug 24, 2020 0.8800 0.8800 0.7700 0.8100 407,094 -0.05(-5.81%)
Aug 21, 2020 0.8900 0.8900 0.8475 0.8600 198,900 +0.00(+0.00%)
Aug 20, 2020 0.8900 0.8900 0.8500 0.8600 193,314 -0.02(-2.27%)
Aug 19, 2020 0.8700 0.9100 0.8700 0.8800 198,610 -0.01(-1.12%)
Aug 18, 2020 0.9700 0.9700 0.8600 0.8900 391,876 -0.05(-4.81%)
Aug 17, 2020 0.9500 0.9800 0.9104 0.9350 323,430 +0.01(+0.54%)
Aug 14, 2020 0.9900 0.9999 0.9277 0.9300 409,400 -0.06(-6.06%)
Aug 13, 2020 1.040 1.070 0.9600 0.9900 963,381 -0.14(-12.39%)
Aug 12, 2020 1.080 1.300 0.9100 1.130 5,263,773 +0.10(+9.71%)
Aug 11, 2020 1.050 1.050 0.9500 1.030 3,361,071 +0.08(+8.42%)
Aug 10, 2020 1.000 1.040 0.9100 0.9500 1,815,538 -0.22(-18.80%)
Aug 07, 2020 1.110 1.190 1.095 1.170 386,100 +0.08(+7.34%)
Aug 06, 2020 1.060 1.110 1.050 1.090 171,916 +0.01(+0.93%)
Aug 05, 2020 1.020 1.100 1.020 1.080 154,709 +0.05(+4.85%)
Aug 04, 2020 1.000 1.060 1.000 1.030 117,883 +0.02(+1.98%)
Aug 03, 2020 1.020 1.050 0.9800 1.010 113,489 +0.04(+4.17%)
Jul 31, 2020 0.9920 1.016 0.9517 0.9696 171,700 -0.01(-1.06%)
Jul 30, 2020 0.9856 1.000 0.9601 0.9800 88,972 +0.01(+1.03%)
Jul 29, 2020 0.9800 1.040 0.9500 0.9700 189,795 -0.01(-1.02%)
Jul 28, 2020 1.040 1.050 0.9200 0.9800 691,325 -0.13(-11.71%)
Jul 27, 2020 1.140 1.190 1.090 1.110 284,747 -0.05(-4.31%)
Jul 24, 2020 1.200 1.200 1.100 1.160 175,200 +0.01(+0.87%)
Jul 23, 2020 1.160 1.241 1.150 1.150 338,346 +0.00(+0.00%)
Jul 22, 2020 1.080 1.300 1.050 1.150 1,291,603 +0.10(+9.52%)
Jul 21, 2020 1.000 1.060 0.9300 1.050 435,274 +0.08(+8.25%)
Jul 20, 2020 0.9900 1.060 0.9000 0.9700 545,008 +0.04(+4.53%)
Jul 17, 2020 0.8560 0.9300 0.8451 0.9280 237,100 +0.08(+9.18%)
Jul 16, 2020 0.8200 0.8550 0.8200 0.8500 77,354 +0.02(+2.66%)
Jul 15, 2020 0.8103 0.8400 0.8000 0.8280 40,784 +0.01(+1.22%)
Jul 14, 2020 0.8450 0.8550 0.8100 0.8180 66,604 -0.02(-2.50%)
Jul 13, 2020 0.8550 0.8670 0.8200 0.8390 87,902 -0.01(-1.28%)
Jul 10, 2020 0.8361 0.8700 0.8250 0.8499 56,000 +0.02(+2.40%)
Jul 09, 2020 0.8500 0.9000 0.8200 0.8300 82,512 -0.01(-0.63%)
Jul 08, 2020 0.8300 0.9100 0.8300 0.8353 76,190 -0.01(-1.74%)
Jul 07, 2020 0.8200 0.8739 0.8100 0.8501 73,046 +0.02(+2.42%)
Jul 06, 2020 0.8800 0.8900 0.7800 0.8300 282,148 -0.07(-7.43%)
Jul 02, 2020 0.9001 0.9100 0.8700 0.8966 212,600 -0.00(-0.38%)
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.