Quantcast

AzurRx BioPharma, Inc. Common Stock Historical Stock Prices

AZRX 
$2.26
*  
0.04
1.74%
Get AZRX Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading AZRX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AZRX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.30 2.3086 2.20 2.26 65,795
03/20/2019 2.17 2.3 2.01 2.3 161,845
03/19/2019 2.09 2.24 2.05 2.15 164,493
03/18/2019 2.39 2.4 2.1 2.14 850,738
03/15/2019 1.94 2.045 1.89 2.04 152,662
03/14/2019 1.8301 1.91 1.8301 1.9 24,247
03/13/2019 1.94 2 1.81 1.9 33,684
03/12/2019 1.86 1.9939 1.85 1.92 31,958
03/11/2019 1.86 1.9 1.79 1.84 31,057
03/08/2019 1.94 1.9695 1.83 1.84 29,844
03/07/2019 1.96 1.9805 1.9 1.9454 25,906
03/06/2019 2.0405 2.0405 1.96 1.96 70,583
03/05/2019 2.038 2.06 2.03 2.04 43,174
03/04/2019 2.07 2.1 2.0395 2.05 59,889
03/01/2019 2.07 2.1 1.98 2.07 29,233
02/28/2019 2.03 2.13 1.9901 2.07 36,698
02/27/2019 2.08 2.11 1.99 2.04 44,893
02/26/2019 2.06 2.17 1.98 2.11 55,372
02/25/2019 2.17 2.224 1.98 2.08 72,056
02/22/2019 2 2.15 2 2.14 105,174
02/21/2019 2.05 2.11 1.9 1.98 146,488
02/20/2019 1.73 2.27 1.73 2.01 422,980
02/19/2019 1.84 1.919 1.65 1.7 120,195
02/15/2019 1.79 1.92 1.7 1.81 159,836
02/14/2019 1.76 1.84 1.7 1.77 103,020
02/13/2019 1.82 1.85 1.6545 1.7152 80,566
02/12/2019 1.82 1.8499 1.76 1.81 58,164
02/11/2019 1.87 1.95 1.76 1.81 73,382
02/08/2019 2.07 2.07 1.88 1.88 24,449
02/07/2019 2.31 2.31 1.97 2.07 145,999
02/06/2019 2.36 2.37 2.18 2.37 117,332
02/05/2019 2.38 2.4 2.34 2.34 29,986
02/04/2019 2.2 2.3999 2.2 2.37 60,265
02/01/2019 2.11 2.2883 2.02 2.18 62,528
01/31/2019 2.08 2.15 2.08 2.1127 16,973
01/30/2019 2.01 2.1 2 2.03 80,033
01/29/2019 2.15 2.1998 2.01 2.0399 48,538
01/28/2019 2.2 2.3 2.15 2.16 35,068
01/25/2019 2.35 2.4099 2.2 2.25 168,454
01/24/2019 2.37 2.4125 2.35 2.35 22,819
01/23/2019 2.45 2.5 2.37 2.37 20,442
01/22/2019 2.38 2.52 2.36 2.48 58,612
01/18/2019 2.42 2.52 2.36 2.44 125,463
01/17/2019 2.3 2.46 2.3 2.42 112,801
01/16/2019 2.27 2.35 2.25 2.3 37,784
01/15/2019 2.4 2.4 2.28 2.3 20,852
01/14/2019 2.32 2.3901 2.2985 2.37 57,746
01/11/2019 2.2 2.32 2.1984 2.28 23,347
01/10/2019 2.24 2.24 2.05 2.24 88,829
01/09/2019 1.88 2.27 1.84 2.21 261,070
01/08/2019 1.81 1.88 1.7789 1.88 62,124
01/07/2019 1.68 1.8 1.68 1.77 47,351
01/04/2019 1.6 1.77 1.5601 1.66 51,188
01/03/2019 1.39 1.67 1.37 1.63 128,970
01/02/2019 1.25 1.3 1.25 1.3 6,461
12/31/2018 1.3 1.32 1.1 1.21 116,412
12/28/2018 1.225 1.6 1.12 1.3 222,667
12/27/2018 1.05 1.2 1 1.16 339,524
12/26/2018 1.06 1.25 1 1.05 396,762
12/24/2018 1.2 1.34 1.03 1.05 31,202
12/21/2018 1.47 1.51 1.15 1.2 124,037
12/20/2018 1.58 1.65 1.44 1.44 32,816
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio