AzurRx BioPharma Inc. (AZRX)
NASDAQ: AZRX
· Real-Time Price · USD
3.45
0.07 (2.07%)
At close: Sep 22, 2021, 6:00 AM
AZRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2021 | 3.38 | 3.66 | 3.38 | 3.45 | 3.45 | 2.07% | 629,030 |
| Sep 20, 2021 | 3.70 | 3.70 | 3.36 | 3.38 | 3.38 | -9.87% | 578,425 |
| Sep 17, 2021 | 3.84 | 3.84 | 3.57 | 3.75 | 3.75 | -2.34% | 963,564 |
| Sep 16, 2021 | 3.91 | 3.95 | 3.76 | 3.84 | 3.84 | -2.54% | 528,806 |
| Sep 15, 2021 | 4.18 | 4.39 | 3.92 | 3.94 | 3.94 | -11.06% | 1,488,034 |
| Sep 14, 2021 | 4.60 | 6.00 | 4.04 | 4.43 | 4.43 | 8.05% | 11,769,627 |
| Sep 13, 2021 | 5.47 | 5.50 | 4.08 | 4.10 | 4.10 | -24.77% | 1,417,532 |
| Sep 10, 2021 | 6.40 | 7.05 | 5.40 | 5.45 | 5.45 | -14.71% | 1,333,962 |
| Sep 9, 2021 | 6.51 | 6.60 | 6.27 | 6.39 | 6.39 | 1.91% | 306,795 |
| Sep 8, 2021 | 6.54 | 6.54 | 6.17 | 6.27 | 6.27 | -3.24% | 184,020 |
| Sep 7, 2021 | 6.27 | 6.53 | 6.25 | 6.48 | 6.48 | 3.35% | 166,372 |
| Sep 3, 2021 | 6.36 | 6.36 | 6.25 | 6.27 | 6.27 | -1.72% | 82,067 |
| Sep 2, 2021 | 6.26 | 6.68 | 6.26 | 6.38 | 6.38 | -0.31% | 166,657 |
| Sep 1, 2021 | 6.40 | 6.68 | 6.16 | 6.40 | 6.40 | 1.75% | 268,775 |
| Aug 31, 2021 | 6.10 | 6.29 | 6.01 | 6.29 | 6.29 | 4.83% | 154,660 |
| Aug 30, 2021 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -4.00% | 166,929 |
| Aug 27, 2021 | 6.20 | 6.40 | 6.20 | 6.25 | 6.25 | 0.16% | 123,247 |
| Aug 26, 2021 | 6.20 | 6.40 | 6.10 | 6.24 | 6.24 | 0.32% | 156,600 |
| Aug 25, 2021 | 6.07 | 6.58 | 6.00 | 6.22 | 6.22 | 2.30% | 369,927 |
| Aug 24, 2021 | 6.00 | 6.26 | 5.90 | 6.08 | 6.08 | 4.65% | 373,699 |