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 21, 2021 3.450 3.450 3.450 0 +0.07(+2.07%)
Sep 20, 2021 3.700 3.700 3.360 3.380 573,874 -0.37(-9.87%)
Sep 17, 2021 3.840 3.845 3.570 3.750 963,564 -0.09(-2.34%)
Sep 16, 2021 3.910 3.950 3.760 3.840 528,360 -0.10(-2.54%)
Sep 15, 2021 4.180 4.390 3.920 3.940 1,476,675 -0.49(-11.06%)
Sep 14, 2021 4.600 6.000 4.040 4.430 11,632,164 +0.33(+8.05%)
Sep 13, 2021 5.470 5.500 4.080 4.100 1,405,864 +3.55(+652.16%)
Sep 10, 2021 0.6403 0.7050 0.5400 0.5451 13,339,621 -0.09(-14.75%)
Sep 09, 2021 0.6511 0.6600 0.6270 0.6394 3,049,001 +0.01(+2.01%)
Sep 08, 2021 0.6540 0.6540 0.6170 0.6268 1,835,700 -0.02(-3.26%)
Sep 07, 2021 0.6270 0.6530 0.6250 0.6479 1,651,950 +0.02(+3.32%)
Sep 03, 2021 0.6358 0.6359 0.6251 0.6271 820,674 -0.01(-1.74%)
Sep 02, 2021 0.6263 0.6678 0.6256 0.6382 1,653,524 -0.00(-0.22%)
Sep 01, 2021 0.6400 0.6679 0.6155 0.6396 2,687,637 +0.01(+1.69%)
Aug 31, 2021 0.6100 0.6290 0.6013 0.6290 1,544,645 +0.03(+4.92%)
Aug 30, 2021 0.6253 0.6253 0.5995 0.5995 1,668,079 -0.03(-4.13%)
Aug 27, 2021 0.6195 0.6399 0.6195 0.6253 1,232,474 +0.00(+0.22%)
Aug 26, 2021 0.6200 0.6400 0.6102 0.6239 1,564,599 +0.00(+0.29%)
Aug 25, 2021 0.6073 0.6576 0.6001 0.6221 3,698,278 +0.01(+2.29%)
Aug 24, 2021 0.5999 0.6262 0.5902 0.6082 3,736,858 +0.03(+4.63%)
Aug 23, 2021 0.5842 0.5899 0.5605 0.5813 3,405,591 +0.00(+0.09%)
Aug 20, 2021 0.5800 0.6299 0.5800 0.5808 3,706,071 -0.06(-8.72%)
Aug 19, 2021 0.6400 0.6548 0.5801 0.6363 11,753,993 -0.06(-8.37%)
Aug 18, 2021 0.7170 0.8569 0.6600 0.6944 113,199,168 +0.17(+31.71%)
Aug 17, 2021 0.5500 0.5520 0.5201 0.5272 2,024,502 -0.03(-5.03%)
Aug 16, 2021 0.5800 0.5765 0.5500 0.5551 1,500,232 -0.04(-5.96%)
Aug 13, 2021 0.6000 0.6048 0.5687 0.5903 1,027,003 -0.02(-3.23%)
Aug 12, 2021 0.6021 0.6300 0.5937 0.6100 2,358,609 +0.02(+3.32%)
Aug 11, 2021 0.6000 0.6100 0.5609 0.5904 1,197,118 -0.01(-1.60%)
Aug 10, 2021 0.6200 0.6335 0.5985 0.6000 1,765,824 -0.02(-2.99%)
Aug 09, 2021 0.6566 0.6570 0.6025 0.6185 8,925,631 +0.03(+5.58%)
Aug 06, 2021 0.5882 0.5959 0.5750 0.5858 673,638 +0.00(+0.09%)
Aug 05, 2021 0.5800 0.6000 0.5690 0.5853 860,688 +0.01(+1.23%)
Aug 04, 2021 0.5600 0.6435 0.5558 0.5782 6,217,854 +0.02(+4.14%)
Aug 03, 2021 0.5520 0.5675 0.5465 0.5552 980,919 -0.00(-0.82%)
Aug 02, 2021 0.5407 0.5690 0.5400 0.5598 1,686,793 +0.02(+2.94%)
Jul 30, 2021 0.5500 0.5586 0.5406 0.5438 992,974 -0.01(-2.53%)
Jul 29, 2021 0.5620 0.5620 0.5420 0.5579 1,941,026 -0.01(-1.43%)
Jul 28, 2021 0.5500 0.5687 0.5500 0.5660 1,795,182 +0.01(+1.98%)
Jul 27, 2021 0.5685 0.5800 0.5401 0.5550 2,582,976 -0.02(-4.31%)
Jul 26, 2021 0.5987 0.6369 0.5550 0.5800 12,933,815 +0.01(+1.93%)
Jul 23, 2021 0.5457 0.5700 0.5381 0.5690 6,995,703 -0.14(-19.66%)
Jul 22, 2021 0.7470 0.7470 0.7000 0.7082 1,282,798 -0.03(-4.27%)
Jul 21, 2021 0.7200 0.7470 0.7011 0.7398 600,575 +0.03(+3.90%)
Jul 20, 2021 0.7100 0.7200 0.6801 0.7120 500,712 +0.00(+0.28%)
Jul 19, 2021 0.6500 0.7100 0.6400 0.7100 1,193,982 +0.03(+4.41%)
Jul 16, 2021 0.7000 0.7088 0.6800 0.6800 676,118 -0.03(-4.04%)
Jul 15, 2021 0.7300 0.7300 0.6962 0.7086 677,932 -0.01(-0.91%)
Jul 14, 2021 0.7072 0.7200 0.6805 0.7151 694,839 +0.02(+2.14%)
Jul 13, 2021 0.7000 0.7155 0.6850 0.7001 714,748 -0.02(-2.76%)
Jul 12, 2021 0.7500 0.7498 0.6960 0.7200 1,324,313 -0.03(-3.61%)
Jul 09, 2021 0.7500 0.7588 0.7309 0.7470 1,202,676 -0.01(-0.98%)
Jul 08, 2021 0.7620 0.8200 0.7460 0.7544 2,970,031 -0.02(-2.41%)
Jul 07, 2021 0.7920 0.7999 0.7698 0.7730 798,829 -0.02(-2.40%)
Jul 06, 2021 0.8000 0.8040 0.7900 0.7920 507,735 -0.01(-0.99%)
Jul 02, 2021 0.8000 0.8300 0.7911 0.7999 763,174 -0.02(-1.85%)
Jul 01, 2021 0.8300 0.8300 0.8035 0.8150 566,375 -0.01(-0.61%)
Jun 30, 2021 0.8100 0.8223 0.8015 0.8200 539,734 +0.00(+0.00%)
Jun 29, 2021 0.8200 0.8400 0.7933 0.8200 785,780 -0.01(-1.19%)
Jun 28, 2021 0.8375 0.8499 0.8200 0.8299 636,720 +0.00(+0.01%)
Jun 25, 2021 0.8200 0.8339 0.8012 0.8298 756,092 +0.01(+1.20%)
Jun 24, 2021 0.8000 0.8200 0.7950 0.8200 527,503 +0.02(+3.14%)
Jun 23, 2021 0.8000 0.8170 0.7937 0.7950 519,510 -0.02(-2.80%)
Jun 22, 2021 0.7800 0.8179 0.7800 0.8179 1,018,141 +0.01(+1.80%)
Jun 21, 2021 0.8190 0.8200 0.7750 0.8034 1,570,572 -0.03(-3.81%)
Jun 18, 2021 0.8500 0.8700 0.8310 0.8352 1,214,801 -0.04(-4.35%)
Jun 17, 2021 0.8670 0.8835 0.8538 0.8732 1,275,217 +0.01(+0.73%)
Jun 16, 2021 0.8603 0.8789 0.8306 0.8669 895,438 +0.01(+0.94%)
Jun 15, 2021 0.8700 0.8850 0.8588 0.8588 991,647 -0.01(-1.04%)
Jun 14, 2021 0.8589 0.8850 0.8509 0.8678 724,644 +0.02(+1.83%)
Jun 11, 2021 0.8800 0.9000 0.8522 0.8522 721,188 -0.03(-3.81%)
Jun 10, 2021 0.9000 0.9000 0.8610 0.8860 854,657 -0.01(-1.53%)
Jun 09, 2021 0.9000 0.9200 0.8850 0.8998 1,039,501 +0.00(+0.19%)
Jun 08, 2021 0.9300 0.9350 0.8800 0.8981 751,152 -0.02(-1.76%)
Jun 07, 2021 0.8483 0.9700 0.8480 0.9142 2,148,791 +0.06(+6.45%)
Jun 04, 2021 0.8500 0.8695 0.8481 0.8588 503,348 +0.01(+1.39%)
Jun 03, 2021 0.8800 0.8850 0.8397 0.8470 874,497 -0.01(-1.63%)
Jun 02, 2021 0.8300 0.8740 0.8300 0.8610 756,684 +0.00(+0.12%)
Jun 01, 2021 0.8500 0.8700 0.8201 0.8600 653,819 +0.01(+1.18%)
May 28, 2021 0.8301 0.8700 0.8201 0.8500 519,024 +0.01(+1.49%)
May 27, 2021 0.8400 0.8599 0.8102 0.8375 596,217 +0.00(+0.06%)
May 26, 2021 0.8058 0.8590 0.7530 0.8370 1,357,254 +0.01(+1.10%)
May 25, 2021 0.8000 0.8440 0.8000 0.8279 286,052 +0.00(+0.45%)
May 24, 2021 0.8830 0.8897 0.8030 0.8242 1,033,693 -0.07(-7.39%)
May 21, 2021 0.8607 0.8999 0.8500 0.8900 956,654 +0.04(+4.71%)
May 20, 2021 0.8100 0.8849 0.8017 0.8500 1,993,274 +0.04(+4.96%)
May 19, 2021 0.8100 0.8100 0.7803 0.8098 833,024 -0.00(-0.02%)
May 18, 2021 0.7600 0.8200 0.7645 0.8100 883,323 +0.04(+5.73%)
May 17, 2021 0.7700 0.7700 0.7500 0.7661 562,784 -0.01(-1.74%)
May 14, 2021 0.7200 0.7799 0.7000 0.7797 808,504 +0.06(+8.35%)
May 13, 2021 0.8000 0.8000 0.7000 0.7196 2,736,000 -0.01(-1.37%)
May 12, 2021 0.7690 0.7700 0.7259 0.7296 949,645 -0.02(-2.98%)
May 11, 2021 0.7100 0.7794 0.7100 0.7520 1,034,833 -0.03(-3.34%)
May 10, 2021 0.7996 0.8200 0.7750 0.7780 887,801 -0.04(-5.11%)
May 07, 2021 0.8070 0.8250 0.7900 0.8199 703,606 +0.02(+2.49%)
May 06, 2021 0.8700 0.8706 0.7801 0.8000 1,527,798 -0.03(-3.87%)
May 05, 2021 0.8400 0.8999 0.8300 0.8322 1,984,968 -0.02(-2.09%)
May 04, 2021 0.8800 0.8900 0.8200 0.8500 2,348,471 -0.05(-5.03%)
May 03, 2021 0.9286 0.9286 0.8751 0.8950 1,496,822 -0.02(-2.18%)
Apr 30, 2021 0.9400 0.9471 0.9101 0.9149 1,100,400 -0.04(-3.69%)
Apr 29, 2021 0.9600 0.9600 0.9100 0.9500 1,208,870 +0.01(+0.57%)
Apr 28, 2021 0.9785 0.9800 0.9050 0.9446 5,254,795 -0.09(-8.29%)
Apr 27, 2021 0.9000 1.070 0.8700 1.030 14,954,643 +0.14(+15.86%)
Apr 26, 2021 0.8668 0.9150 0.8311 0.8890 2,253,337 +0.04(+5.31%)
Apr 23, 2021 0.8300 0.8500 0.8201 0.8442 1,107,000 +0.01(+0.98%)
Apr 22, 2021 0.8126 0.8780 0.8000 0.8360 1,710,081 -0.01(-0.92%)
Apr 21, 2021 0.7650 0.8498 0.7600 0.8438 3,414,544 -0.03(-3.01%)
Apr 20, 2021 0.7800 0.9900 0.7700 0.8700 21,932,088 +0.09(+10.94%)
Apr 19, 2021 0.8100 0.8300 0.7700 0.7842 860,746 -0.01(-1.21%)
Apr 16, 2021 0.8000 0.8099 0.7600 0.7938 1,601,900 -0.02(-2.00%)
Apr 15, 2021 0.8500 0.8600 0.8000 0.8100 1,466,532 -0.04(-4.71%)
Apr 14, 2021 0.8000 0.8600 0.7700 0.8500 1,659,067 +0.06(+7.59%)
Apr 13, 2021 0.8000 0.8100 0.7700 0.7900 2,623,295 -0.06(-6.52%)
Apr 12, 2021 0.9000 0.9000 0.8300 0.8451 2,480,047 -0.08(-9.13%)
Apr 09, 2021 0.9500 0.9500 0.9141 0.9300 1,509,500 -0.03(-2.72%)
Apr 08, 2021 0.9600 0.9600 0.9402 0.9560 1,134,332 -0.00(-0.08%)
Apr 07, 2021 0.9620 0.9800 0.9400 0.9568 1,932,168 -0.04(-4.32%)
Apr 06, 2021 0.9900 1.020 0.9700 1.000 3,292,754 +0.02(+2.04%)
Apr 05, 2021 1.000 1.020 0.9500 0.9800 3,570,970 -0.04(-3.92%)
Apr 01, 2021 0.9500 1.030 0.9323 1.020 16,652,700 -0.32(-23.88%)
Mar 31, 2021 1.380 1.390 1.260 1.340 17,452,728 +0.04(+3.08%)
Mar 30, 2021 1.280 1.300 1.220 1.300 1,603,528 +0.04(+3.17%)
Mar 29, 2021 1.330 1.340 1.210 1.260 1,493,463 -0.05(-3.82%)
Mar 26, 2021 1.310 1.400 1.250 1.310 1,778,000 -0.04(-2.96%)
Mar 25, 2021 1.200 1.350 1.140 1.350 3,081,490 +0.12(+9.76%)
Mar 24, 2021 1.310 1.340 1.220 1.230 2,039,855 -0.08(-6.11%)
Mar 23, 2021 1.430 1.430 1.290 1.310 2,501,230 -0.12(-8.39%)
Mar 22, 2021 1.470 1.490 1.380 1.430 3,968,025 +0.04(+2.88%)
Mar 19, 2021 1.500 1.510 1.390 1.390 3,235,100 -0.09(-6.08%)
Mar 18, 2021 1.490 1.590 1.460 1.480 3,515,504 -0.04(-2.63%)
Mar 17, 2021 1.500 1.620 1.450 1.520 7,347,153 -0.16(-9.52%)
Mar 16, 2021 1.850 1.860 1.600 1.680 26,323,836 +0.14(+9.09%)
Mar 15, 2021 1.630 1.710 1.480 1.540 23,229,124 +0.18(+13.24%)
Mar 12, 2021 1.270 1.400 1.230 1.360 4,845,700 +0.09(+7.09%)
Mar 11, 2021 1.290 1.290 1.230 1.270 2,307,088 +0.01(+0.79%)
Mar 10, 2021 1.280 1.340 1.210 1.260 1,469,267 +0.02(+1.61%)
Mar 09, 2021 1.280 1.280 1.220 1.240 1,609,161 +0.03(+2.48%)
Mar 08, 2021 1.220 1.310 1.180 1.210 1,270,128 +0.00(+0.00%)
Mar 05, 2021 1.180 1.240 1.060 1.210 1,880,300 +0.03(+2.54%)
Mar 04, 2021 1.250 1.300 1.130 1.180 2,631,914 -0.12(-9.23%)
Mar 03, 2021 1.400 1.450 1.290 1.300 2,306,763 -0.09(-6.47%)
Mar 02, 2021 1.500 1.510 1.360 1.390 1,433,139 -0.11(-7.33%)
Mar 01, 2021 1.500 1.520 1.450 1.500 623,555 +0.06(+4.17%)
Feb 26, 2021 1.510 1.520 1.350 1.440 1,374,700 -0.07(-4.64%)
Feb 25, 2021 1.660 1.660 1.480 1.510 2,079,651 -0.18(-10.65%)
Feb 24, 2021 1.470 1.730 1.450 1.690 2,474,215 +0.21(+14.19%)
Feb 23, 2021 1.430 1.480 1.250 1.480 2,733,786 -0.11(-6.92%)
Feb 22, 2021 1.670 1.700 1.550 1.590 2,151,288 -0.12(-7.02%)
Feb 19, 2021 1.680 1.730 1.650 1.710 1,446,900 +0.05(+3.01%)
Feb 18, 2021 1.700 1.740 1.620 1.660 2,008,589 -0.10(-5.68%)
Feb 17, 2021 1.850 1.860 1.710 1.760 2,603,189 -0.09(-4.86%)
Feb 16, 2021 1.930 1.930 1.790 1.850 3,822,743 +0.04(+2.21%)
Feb 12, 2021 1.750 1.810 1.670 1.810 2,922,200 +0.07(+4.02%)
Feb 11, 2021 1.980 1.990 1.710 1.740 5,164,218 -0.15(-7.94%)
Feb 10, 2021 2.010 2.030 1.750 1.890 7,529,696 +0.07(+3.85%)
Feb 09, 2021 2.000 2.050 1.750 1.820 8,649,831 +0.13(+7.69%)
Feb 08, 2021 1.550 1.700 1.510 1.690 5,327,845 +0.15(+9.74%)
Feb 05, 2021 1.560 1.600 1.460 1.540 2,787,900 +0.01(+0.65%)
Feb 04, 2021 1.590 1.630 1.520 1.530 2,985,083 -0.06(-3.77%)
Feb 03, 2021 1.550 1.610 1.460 1.590 4,109,448 +0.00(+0.00%)
Feb 02, 2021 1.440 1.770 1.380 1.590 16,116,385 +0.22(+16.06%)
Feb 01, 2021 1.540 1.570 1.330 1.370 3,892,430 -0.09(-6.16%)
Jan 29, 2021 1.570 1.700 1.420 1.460 4,114,700 -0.04(-2.67%)
Jan 28, 2021 1.740 1.750 1.450 1.500 5,174,193 -0.14(-8.54%)
Jan 27, 2021 1.750 1.850 1.630 1.640 9,401,139 -0.35(-17.59%)
Jan 26, 2021 2.240 2.250 1.750 1.990 14,383,447 -0.18(-8.29%)
Jan 25, 2021 2.190 2.500 1.950 2.170 33,750,468 +0.33(+17.93%)
Jan 22, 2021 1.220 2.630 1.220 1.840 179,230,800 +0.60(+48.39%)
Jan 21, 2021 1.000 1.520 0.9400 1.240 73,078,096 +0.32(+34.55%)
Jan 20, 2021 0.9256 0.9494 0.8809 0.9216 2,662,613 +0.01(+1.27%)
Jan 19, 2021 0.8800 0.9500 0.8600 0.9100 3,947,404 +0.04(+4.60%)
Jan 15, 2021 0.8555 0.8755 0.8445 0.8700 2,036,300 -0.02(-2.25%)
Jan 14, 2021 0.9200 0.9300 0.8400 0.8900 3,374,059 -0.03(-3.08%)
Jan 13, 2021 0.9500 0.9700 0.8529 0.9183 6,012,569 +0.01(+1.07%)
Jan 12, 2021 1.120 1.240 0.9072 0.9086 22,718,588 -0.01(-1.24%)
Jan 11, 2021 0.9400 1.020 0.8900 0.9200 13,629,192 +0.10(+12.20%)
Jan 08, 2021 0.8590 0.8910 0.8176 0.8200 3,332,600 +0.00(+0.00%)
Jan 07, 2021 0.8300 0.8500 0.7900 0.8200 1,204,991 -0.01(-1.20%)
Jan 06, 2021 0.8300 0.8400 0.7900 0.8300 2,121,852 -0.02(-2.35%)
Jan 05, 2021 0.8961 0.9000 0.8275 0.8500 1,961,518 -0.05(-5.56%)
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.