AZRX Quote, Trading Chart, AzurRx BioPharma Inc.

home / stock / azrx / azrx quote

Stock Information
Company Name: AzurRx BioPharma Inc.
Stock Symbol: AZRX
Market: NASDAQ
Website: azurrx.com
Menu
AZRX AZRX Quote AZRX Short AZRX News AZRX Articles AZRX Message Board
Get AZRX Alerts

News, Short Squeeze, Breakout and More Instantly...
AZRX Quote
Last:$3.45
Change Percent:2.07%
Open:$3.38
Previous Close:$3.45
High:$3.66
Low:$3.38
Volume:627,025
Last Trade Date Time:09/21/2021 04:56:18 pm
Quotes are delayed by 15 to 20 minutes.
AZRX Chart
Last Twenty Trading Days
Date:2021-09-21
Open:$3.38
Close:$3.45
High:$3.66
Low:$3.38
Volume:627,025
Date:2021-09-20
Open:$3.7
Close:$3.38
High:$3.7
Low:$3.36
Volume:565,388
Date:2021-09-17
Open:$3.84
Close:$3.75
High:$3.845
Low:$3.57
Volume:959,742
Date:2021-09-16
Open:$3.91
Close:$3.84
High:$3.95
Low:$3.76
Volume:526,451
Date:2021-09-15
Open:$4.18
Close:$3.94
High:$4.39
Low:$3.92
Volume:1,436,171
Date:2021-09-14
Open:$4.6
Close:$4.43
High:$6
Low:$4.04
Volume:11,574,919
Date:2021-09-13
Open:$5.4671
Close:$4.1
High:$5.5
Low:$4.08
Volume:1,362,890
Date:2021-09-10
Open:$0.6403
Close:$0.5451
High:$0.705
Low:$0.54
Volume:12,885,569
Date:2021-09-09
Open:$0.6511
Close:$0.6394
High:$0.66
Low:$0.627
Volume:3,022,724
Date:2021-09-08
Open:$0.654
Close:$0.6268
High:$0.654
Low:$0.617
Volume:1,822,236
Date:2021-09-07
Open:$0.627
Close:$0.6479
High:$0.653
Low:$0.625
Volume:1,626,799
Date:2021-09-06
Open:$0.6358
Close:$0.6271
High:$0.6359
Low:$0.6251
Volume:820,674
Date:2021-09-03
Open:$0.6358
Close:$0.6271
High:$0.6359
Low:$0.6251
Volume:820,469
Date:2021-09-02
Open:$0.6263
Close:$0.6382
High:$0.6678
Low:$0.6256
Volume:1,588,902
Date:2021-09-01
Open:$0.64
Close:$0.6396
High:$0.6679
Low:$0.6155
Volume:2,678,312
Date:2021-08-31
Open:$0.61
Close:$0.629
High:$0.629
Low:$0.6013
Volume:1,528,812
Date:2021-08-30
Open:$0.6253
Close:$0.5995
High:$0.6253
Low:$0.5995
Volume:1,658,341
Date:2021-08-27
Open:$0.6195
Close:$0.6253
High:$0.6399
Low:$0.6195
Volume:1,219,538
Date:2021-08-26
Open:$0.62
Close:$0.6239
High:$0.64
Low:$0.6102
Volume:1,532,707
Date:2021-08-25
Open:$0.6073
Close:$0.6221
High:$0.6576
Low:$0.6001
Volume:3,655,929