Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Apr 30, 2020 0.6400 0.6600 0.6100 0.6300 476,848 +0.02(+2.97%)
Apr 29, 2020 0.6799 0.6800 0.6000 0.6118 804,568 +0.02(+4.22%)
Apr 28, 2020 0.6195 0.6200 0.5810 0.5870 168,911 -0.00(-0.51%)
Apr 27, 2020 0.5900 0.6100 0.5800 0.5900 247,787 +0.01(+1.72%)
Apr 24, 2020 0.6000 0.6200 0.5760 0.5800 327,500 -0.01(-1.04%)
Apr 23, 2020 0.6000 0.6199 0.5810 0.5861 213,435 +0.01(+1.07%)
Apr 22, 2020 0.6500 0.6793 0.5709 0.5799 407,675 -0.02(-2.54%)
Apr 21, 2020 0.6589 0.6797 0.5800 0.5950 317,973 -0.06(-9.16%)
Apr 20, 2020 0.6750 0.7680 0.6109 0.6550 198,382 -0.01(-0.76%)
Apr 17, 2020 0.6300 0.7000 0.6110 0.6600 240,500 -0.02(-2.94%)
Apr 16, 2020 0.6000 0.8500 0.5600 0.6800 1,430,711 +0.10(+17.24%)
Apr 15, 2020 0.6200 0.6500 0.5700 0.5800 370,210 -0.04(-6.45%)
Apr 14, 2020 0.6800 0.6950 0.6111 0.6200 264,546 -0.03(-3.94%)
Apr 13, 2020 0.6300 0.6799 0.6100 0.6454 394,660 +0.04(+5.80%)
Apr 09, 2020 0.5900 0.6500 0.5799 0.6100 419,800 +0.05(+8.93%)
Apr 08, 2020 0.5620 0.5699 0.5525 0.5600 91,548 -0.01(-1.74%)
Apr 07, 2020 0.5900 0.6299 0.5611 0.5699 104,778 -0.01(-1.78%)
Apr 06, 2020 0.5600 0.5900 0.5595 0.5802 124,738 +0.03(+5.88%)
Apr 03, 2020 0.5250 0.5900 0.5210 0.5480 63,400 +0.01(+1.58%)
Apr 02, 2020 0.5400 0.5852 0.5102 0.5395 172,840 -0.03(-5.18%)
Apr 01, 2020 0.5800 0.7500 0.5400 0.5690 857,171 -0.01(-1.90%)
Mar 31, 2020 0.5963 0.6400 0.5795 0.5800 90,402 +0.01(+1.58%)
Mar 30, 2020 0.5700 0.6100 0.5600 0.5710 61,897 +0.00(+0.62%)
Mar 27, 2020 0.5510 0.6200 0.5510 0.5675 99,600 +0.01(+1.34%)
Mar 26, 2020 0.5800 0.6000 0.5500 0.5600 170,830 -0.01(-1.75%)
Mar 25, 2020 0.6100 0.6200 0.5300 0.5700 295,763 -0.02(-3.39%)
Mar 24, 2020 0.5800 0.6400 0.5500 0.5900 328,851 -0.01(-1.67%)
Mar 23, 2020 0.6200 0.6400 0.5200 0.6000 82,619 -0.03(-5.21%)
Mar 20, 2020 0.6300 0.6499 0.6001 0.6330 169,100 +0.03(+5.50%)
Mar 19, 2020 0.6207 0.6600 0.5985 0.6000 145,321 +0.03(+5.26%)
Mar 18, 2020 0.5800 0.5900 0.5200 0.5700 139,701 +0.00(+0.00%)
Mar 17, 2020 0.5200 0.5800 0.5000 0.5700 210,234 +0.07(+14.00%)
Mar 16, 2020 0.4900 0.5500 0.4600 0.5000 243,999 -0.05(-9.09%)
Mar 13, 2020 0.5900 0.5900 0.5000 0.5500 170,600 +0.04(+7.42%)
Mar 12, 2020 0.4500 0.6000 0.3709 0.5120 359,342 -0.11(-17.42%)
Mar 11, 2020 0.6900 0.7000 0.6000 0.6200 183,321 -0.07(-10.16%)
Mar 10, 2020 0.7300 0.7300 0.6700 0.6901 98,645 -0.02(-2.79%)
Mar 09, 2020 0.7500 0.7500 0.6300 0.7099 186,001 -0.07(-9.00%)
Mar 06, 2020 0.8100 0.8100 0.7655 0.7801 132,400 -0.03(-3.69%)
Mar 05, 2020 0.8580 0.8580 0.7750 0.8100 129,752 -0.05(-5.81%)
Mar 04, 2020 0.8200 0.8900 0.8200 0.8600 273,986 +0.05(+6.16%)
Mar 03, 2020 0.8000 0.8465 0.7911 0.8101 94,745 +0.03(+3.71%)
Mar 02, 2020 0.8268 0.8500 0.7700 0.7811 124,354 -0.04(-5.08%)
Feb 28, 2020 0.7500 0.8500 0.7500 0.8229 161,600 +0.07(+9.72%)
Feb 27, 2020 0.8100 0.8500 0.7100 0.7500 349,325 -0.06(-7.98%)
Feb 26, 2020 0.8400 0.8600 0.8036 0.8150 150,713 -0.03(-3.01%)
Feb 25, 2020 0.8400 0.8683 0.8200 0.8403 135,791 +0.02(+2.18%)
Feb 24, 2020 0.9100 0.9100 0.7910 0.8224 390,860 -0.09(-9.49%)
Feb 21, 2020 0.9679 0.9679 0.9000 0.9086 184,800 -0.03(-3.34%)
Feb 20, 2020 1.000 1.000 0.9100 0.9400 211,882 -0.03(-2.99%)
Feb 19, 2020 1.000 1.010 0.9500 0.9690 133,003 -0.00(-0.10%)
Feb 18, 2020 0.9700 0.9800 0.9300 0.9700 264,575 +0.04(+4.86%)
Feb 14, 2020 0.9400 0.9634 0.9000 0.9250 201,500 +0.01(+1.55%)
Feb 13, 2020 0.9500 0.9600 0.9000 0.9109 215,826 -0.02(-2.45%)
Feb 12, 2020 0.9222 0.9700 0.9100 0.9338 175,553 -0.01(-0.85%)
Feb 11, 2020 0.9200 0.9700 0.9000 0.9418 164,716 -0.00(-0.32%)
Feb 10, 2020 0.9717 0.9800 0.8830 0.9448 405,939 -0.05(-4.57%)
Feb 07, 2020 1.000 1.020 0.9600 0.9900 155,800 -0.01(-1.00%)
Feb 06, 2020 1.000 1.040 0.9900 1.000 202,285 -0.01(-0.99%)
Feb 05, 2020 1.060 1.060 1.010 1.010 108,208 -0.05(-4.72%)
Feb 04, 2020 1.060 1.110 1.040 1.060 334,026 +0.02(+1.92%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.