AzurRx BioPharma Inc (AZRX) Historical Stock Data

3.45 ↑0.00 (0.00%)

As of September 21, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, AZRX is down -2.46% a day on average. There have been 10 days where AzurRx BioPharma Inc closed green and 20 days where AZRX closed red.

Date	Open	Close	Change	Low	High	Volume
2021-09-21	3.38	3.45	↑$0.07 (2.07%)	3.38	3.66	625.71K
2021-09-20	3.70	3.38	↓$0.32 (-8.65%)	3.36	3.70	563.83K
2021-09-17	3.84	3.75	↓$0.09 (-2.34%)	3.57	3.85	0.95M
2021-09-16	3.91	3.84	↓$0.07 (-1.79%)	3.76	3.95	527.14K
2021-09-15	4.18	3.94	↓$0.24 (-5.74%)	3.92	4.39	1.46M
2021-09-14	4.60	4.43	↓$0.17 (-3.70%)	4.04	6.00	11.61M
2021-09-13	5.47	4.10	↓$1.37 (-25.01%)	4.08	5.50	1.36M
2021-09-10	0.64	0.55	↓$0.10 (-14.87%)	0.54	0.70	12.92M
2021-09-09	0.65	0.64	↓$0.01 (-1.80%)	0.63	0.66	3.03M
2021-09-08	0.65	0.63	↓$0.03 (-4.16%)	0.62	0.65	1.82M
2021-09-07	0.63	0.65	↑$0.02 (3.33%)	0.63	0.65	1.63M
2021-09-03	0.64	0.63	↓$0.01 (-1.37%)	0.63	0.64	813.80K
2021-09-02	0.63	0.64	↑$0.01 (1.90%)	0.63	0.67	1.59M
2021-09-01	0.64	0.64	↓$0.00 (-0.06%)	0.62	0.67	2.68M
2021-08-31	0.61	0.63	↑$0.02 (3.11%)	0.60	0.63	1.52M
2021-08-30	0.63	0.60	↓$0.03 (-4.13%)	0.60	0.63	1.66M
2021-08-27	0.62	0.63	↑$0.01 (0.94%)	0.62	0.64	1.22M
2021-08-26	0.62	0.62	↑$0.00 (0.63%)	0.61	0.64	1.53M
2021-08-25	0.61	0.62	↑$0.01 (2.44%)	0.60	0.66	3.68M
2021-08-24	0.60	0.61	↑$0.01 (1.38%)	0.59	0.63	3.72M
2021-08-23	0.58	0.58	↓$0.00 (-0.50%)	0.56	0.59	3.39M
2021-08-20	0.58	0.58	↑$0.00 (0.14%)	0.58	0.63	3.61M
2021-08-19	0.64	0.64	↓$0.00 (-0.08%)	0.58	0.65	11.72M
2021-08-18	0.72	0.69	↓$0.02 (-3.15%)	0.66	0.86	113M
2021-08-17	0.55	0.53	↓$0.02 (-4.15%)	0.52	0.55	1.76M
2021-08-16	0.58	0.56	↓$0.02 (-3.51%)	0.55	0.58	1.47M
2021-08-13	0.60	0.59	↓$0.01 (-1.37%)	0.57	0.60	1.02M
2021-08-12	0.60	0.61	↑$0.01 (1.31%)	0.59	0.63	2.35M
2021-08-11	0.60	0.59	↓$0.01 (-1.60%)	0.56	0.61	1.19M
2021-08-10	0.62	0.60	↓$0.02 (-3.23%)	0.60	0.63	1.76M