Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
Azurrx Biopharma
NASDAQ
AZRX
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
21/09/21
3.380
3.660
3.380
3.450
629,000
20/09/21
3.700
3.700
3.360
3.380
573,800
17/09/21
3.840
3.850
3.570
3.750
963,400
16/09/21
3.910
3.950
3.760
3.840
528,300
15/09/21
4.180
4.390
3.920
3.940
1,476,600
14/09/21
4.600
6.000
4.040
4.430
11,632,100
13/09/21
5.470
5.500
4.080
4.100
1,405,900
10/09/21
0.6403
0.7050
0.5400
0.5451
13,260,000
09/09/21
0.6511
0.6600
0.6270
0.6394
3,049,000
08/09/21
0.6540
0.6540
0.6170
0.6268
1,840,200
07/09/21
0.6270
0.6530
0.6250
0.6479
1,658,700
03/09/21
0.6358
0.6359
0.6251
0.6271
820,600
02/09/21
0.6263
0.6678
0.6256
0.6382
1,666,500
01/09/21
0.6400
0.6679
0.6155
0.6396
2,687,700
31/08/21
0.6100
0.6290
0.6013
0.6290
1,546,500
30/08/21
0.6253
0.6253
0.5995
0.5995
1,669,200
27/08/21
0.6200
0.6400
0.6200
0.6200
1,218,263
26/08/21
0.6200
0.6400
0.6102
0.6239
1,565,900
25/08/21
0.6100
0.6576
0.6001
0.6221
3,699,200
24/08/21
0.5999
0.6262
0.5902
0.6082
3,736,900
23/08/21
0.5842
0.5899
0.5605
0.5813
3,405,600
20/08/21
0.5800
0.6299
0.5800
0.5808
3,706,000
19/08/21
0.6400
0.6500
0.5800
0.6400
11,753,900
18/08/21
0.7200
0.8569
0.6600
0.6944
113,239,300
17/08/21
0.5500
0.5520
0.5201
0.5272
2,047,500
16/08/21
0.5800
0.5800
0.5500
0.5600
1,502,800
13/08/21
0.6000
0.6048
0.5687
0.5903
1,022,000
12/08/21
0.6021
0.6300
0.5937
0.6100
2,361,200
11/08/21
0.6000
0.6100
0.5609
0.5904
1,197,100
10/08/21
0.6200
0.6335
0.5985
0.6000
1,768,000
09/08/21
0.6566
0.6570
0.6025
0.6185
8,927,400
06/08/21
0.5882
0.5959
0.5750
0.5858
673,600
05/08/21
0.5800
0.6000
0.5690
0.5853
865,800
04/08/21
0.5650
0.6435
0.5558
0.5782
6,245,200
03/08/21
0.5520
0.5675
0.5465
0.5552
980,900
02/08/21
0.5407
0.5690
0.5400
0.5598
1,686,900
30/07/21
0.5500
0.5600
0.5400
0.5400
991,400
29/07/21
0.5620
0.5620
0.5420
0.5579
1,941,000
28/07/21
0.5500
0.5700
0.5500
0.5700
1,795,800
27/07/21
0.5685
0.5800
0.5401
0.5550
2,585,000
26/07/21
0.5987
0.6400
0.5600
0.5800
12,933,800
23/07/21
0.5457
0.5700
0.5381
0.5690
6,963,700
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%