Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Azurrx Biopharma Inc
(NQ:
AZRX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
3.550
4.000
3.370
3.900
44,509
+0.39(+11.11%)
Apr 27, 2017
3.550
3.570
3.490
3.510
22,241
-0.04(-1.13%)
Apr 26, 2017
3.510
3.794
3.490
3.550
20,156
+0.04(+1.14%)
Apr 25, 2017
3.840
3.840
3.473
3.510
95,672
-0.33(-8.59%)
Apr 24, 2017
3.990
4.000
3.781
3.840
35,520
-0.16(-4.00%)
Apr 21, 2017
3.940
4.000
3.700
4.000
21,708
+0.03(+0.76%)
Apr 20, 2017
4.020
4.020
3.930
3.970
6,600
-0.03(-0.75%)
Apr 19, 2017
3.990
4.093
3.910
4.000
14,411
+0.00(+0.00%)
Apr 18, 2017
4.040
4.130
3.990
4.000
26,458
-0.10(-2.44%)
Apr 17, 2017
3.900
4.200
3.750
4.100
61,306
+0.37(+9.92%)
Apr 13, 2017
4.040
4.040
3.450
3.730
93,710
-0.29(-7.21%)
Apr 12, 2017
4.000
4.200
3.650
4.020
22,925
+0.05(+1.18%)
Apr 11, 2017
4.000
4.132
3.879
3.973
13,298
+0.12(+3.20%)
Apr 10, 2017
4.040
4.040
3.710
3.850
17,523
-0.10(-2.43%)
Apr 07, 2017
3.750
3.950
3.700
3.946
11,264
-0.00(-0.11%)
Apr 06, 2017
4.000
4.000
3.860
3.950
4,912
-0.03(-0.75%)
Apr 05, 2017
3.870
4.180
3.808
3.980
15,682
+0.01(+0.25%)
Apr 04, 2017
4.080
4.080
3.800
3.970
11,020
+0.20(+5.36%)
Apr 03, 2017
3.856
3.856
3.720
3.768
8,110
-0.09(-2.36%)
Mar 31, 2017
3.720
3.990
3.700
3.859
12,786
-0.04(-1.05%)
Mar 29, 2017
3.900
3.900
3.900
0
-0.11(-2.74%)
Mar 28, 2017
3.790
4.290
3.784
4.010
29,444
+0.21(+5.53%)
Mar 27, 2017
3.754
3.800
3.650
3.800
11,494
+0.17(+4.68%)
Mar 24, 2017
3.530
3.660
3.530
3.630
9,302
+0.06(+1.77%)
Mar 23, 2017
3.520
3.567
3.500
3.567
10,659
-0.03(-0.93%)
Mar 22, 2017
3.525
3.600
3.440
3.600
10,107
-0.04(-1.10%)
Mar 21, 2017
3.750
3.750
3.640
3.640
6,508
-0.15(-3.96%)
Mar 20, 2017
3.880
3.890
3.763
3.790
2,614
+0.01(+0.33%)
Mar 17, 2017
3.740
3.790
3.720
3.777
21,800
-0.03(-0.86%)
Mar 16, 2017
3.870
3.870
3.740
3.810
13,499
-0.05(-1.30%)
Mar 15, 2017
3.850
3.900
3.740
3.860
9,968
+0.14(+3.76%)
Mar 14, 2017
4.040
4.040
3.584
3.720
11,261
-0.37(-8.98%)
Mar 13, 2017
4.080
4.100
4.000
4.087
28,540
-0.00(-0.07%)
Mar 10, 2017
4.090
4.090
4.090
4.090
1,000
+0.08(+2.00%)
Mar 09, 2017
4.100
4.159
4.010
4.010
23,229
-0.11(-2.67%)
Mar 08, 2017
4.150
4.210
4.069
4.120
18,635
-0.05(-1.20%)
Mar 07, 2017
4.140
4.300
4.050
4.170
32,711
+0.03(+0.72%)
Mar 06, 2017
4.030
4.300
4.030
4.140
34,904
+0.06(+1.47%)
Mar 03, 2017
4.099
4.099
4.020
4.080
11,700
+0.00(+0.00%)
Mar 02, 2017
4.150
4.300
4.040
4.080
24,516
-0.04(-0.97%)
Mar 01, 2017
4.169
4.175
4.030
4.120
13,207
-0.03(-0.72%)
Feb 28, 2017
4.244
4.290
4.130
4.150
18,195
-0.14(-3.26%)
Feb 27, 2017
4.160
4.500
4.160
4.290
64,990
+0.10(+2.39%)
Feb 24, 2017
4.010
4.300
4.010
4.190
63,604
+0.15(+3.71%)
Feb 23, 2017
4.074
4.130
4.031
4.040
5,195
+0.03(+0.75%)
Feb 22, 2017
4.110
4.110
4.010
4.010
5,354
-0.13(-3.14%)
Feb 21, 2017
4.140
4.160
4.000
4.140
14,900
+0.00(+0.00%)
Feb 17, 2017
4.140
4.140
4.140
0
+0.04(+0.98%)
Feb 16, 2017
4.100
4.100
4.100
4.100
400
+0.01(+0.24%)
Feb 15, 2017
4.230
4.266
4.000
4.090
15,557
-0.15(-3.44%)
Feb 14, 2017
4.060
4.236
4.050
4.236
4,905
+0.19(+4.59%)
Feb 10, 2017
4.050
4.050
4.050
0
+0.00(+0.06%)
Feb 09, 2017
4.050
4.050
4.048
4.048
991
+0.05(+1.19%)
Feb 08, 2017
4.000
4.100
4.000
4.000
6,397
+0.00(+0.00%)
Feb 07, 2017
4.250
4.250
4.000
4.000
13,398
-0.25(-5.88%)
Feb 06, 2017
4.560
4.590
4.250
4.250
23,916
-0.23(-5.13%)
Feb 03, 2017
4.490
4.550
4.420
4.480
6,071
+0.04(+0.90%)
Feb 02, 2017
4.490
4.490
4.432
4.440
4,097
-0.04(-0.95%)
Feb 01, 2017
4.482
4.482
4.482
4.482
138
+0.10(+2.34%)
Jan 31, 2017
4.500
4.500
4.380
4.380
1,310
-0.12(-2.67%)
Jan 30, 2017
4.910
4.910
4.500
4.500
9,007
-0.25(-5.26%)
Jan 27, 2017
4.900
4.980
4.612
4.750
14,362
+0.10(+2.15%)
Jan 26, 2017
4.470
4.650
4.470
4.650
3,908
+0.20(+4.49%)
Jan 25, 2017
4.450
4.450
4.450
4.450
104
+0.10(+2.23%)
Jan 24, 2017
4.311
4.353
4.311
4.353
1,232
+0.00(+0.07%)
Jan 23, 2017
4.980
4.980
4.320
4.350
1,715
-0.21(-4.61%)
Jan 20, 2017
4.500
4.680
4.470
4.560
3,578
+0.24(+5.56%)
Jan 19, 2017
4.355
4.537
4.320
4.320
1,103
+0.00(+0.00%)
Jan 18, 2017
4.350
4.616
4.320
4.320
1,131
-0.03(-0.69%)
Jan 17, 2017
4.389
4.500
4.330
4.350
18,392
-0.28(-6.05%)
Jan 13, 2017
4.630
4.630
4.630
0
+0.23(+5.23%)
Jan 12, 2017
4.710
4.809
4.250
4.400
11,824
-0.31(-6.58%)
Jan 11, 2017
4.966
4.966
4.710
4.710
4,171
-0.28(-5.61%)
Jan 10, 2017
4.990
4.990
4.850
4.990
7,252
+0.03(+0.54%)
Jan 09, 2017
5.000
5.000
4.850
4.963
4,401
+0.26(+5.60%)
Jan 06, 2017
4.750
4.750
4.675
4.700
6,426
+0.05(+1.08%)
Jan 05, 2017
4.450
4.960
4.250
4.650
22,080
+0.40(+9.41%)
Jan 04, 2017
4.130
4.270
4.090
4.250
13,293
+0.00(+0.00%)
Jan 03, 2017
4.430
4.595
4.250
4.250
5,494
-0.49(-10.34%)
Dec 30, 2016
4.740
4.740
4.740
0
+0.39(+8.97%)
Dec 29, 2016
4.500
4.500
4.040
4.350
10,454
+0.31(+7.67%)
Dec 28, 2016
4.020
4.370
4.000
4.040
6,775
-0.01(-0.25%)
Dec 27, 2016
4.090
4.090
4.000
4.050
7,363
-0.04(-0.98%)
Dec 23, 2016
4.090
4.090
4.090
0
-0.16(-3.76%)
Dec 22, 2016
4.340
4.450
4.050
4.250
9,176
+0.06(+1.38%)
Dec 21, 2016
4.100
4.928
4.026
4.192
37,552
+0.19(+4.81%)
Dec 20, 2016
4.100
4.100
4.000
4.000
6,031
-0.03(-0.74%)
Dec 19, 2016
4.220
4.220
4.020
4.030
2,220
+0.07(+1.77%)
Dec 16, 2016
4.150
4.230
3.960
3.960
30,143
-0.44(-10.00%)
Dec 15, 2016
4.530
4.550
4.220
4.400
6,211
-0.11(-2.44%)
Dec 14, 2016
4.550
4.600
4.470
4.510
4,040
-0.01(-0.22%)
Dec 13, 2016
4.680
4.730
4.330
4.520
27,770
+0.02(+0.44%)
Dec 12, 2016
4.520
4.850
4.190
4.500
34,645
-0.05(-1.10%)
Dec 09, 2016
4.770
4.850
4.280
4.550
18,663
-0.04(-0.87%)
Dec 08, 2016
4.560
4.630
4.130
4.590
47,215
+0.16(+3.64%)
Dec 07, 2016
4.493
4.493
4.400
4.429
3,350
+0.07(+1.70%)
Dec 06, 2016
4.400
4.900
4.300
4.355
30,864
+0.11(+2.47%)
Dec 05, 2016
4.050
4.400
4.000
4.250
19,635
+0.14(+3.41%)
Dec 02, 2016
4.110
4.110
4.110
4.110
304
+0.02(+0.37%)
Dec 01, 2016
4.390
4.400
4.050
4.095
9,194
-0.11(-2.50%)
Nov 30, 2016
4.100
4.200
4.000
4.200
9,134
+0.19(+4.74%)
Nov 29, 2016
4.250
4.250
4.010
4.010
6,240
-0.09(-2.20%)
Nov 28, 2016
4.412
4.760
4.051
4.100
19,710
-0.36(-8.07%)
Nov 25, 2016
4.170
4.460
4.168
4.460
14,395
+0.31(+7.47%)
Nov 23, 2016
4.150
4.150
4.150
0
-0.14(-3.26%)
Nov 22, 2016
4.570
4.900
4.000
4.290
37,263
-0.01(-0.23%)
Nov 21, 2016
4.640
4.640
3.930
4.300
40,124
-0.38(-8.12%)
Nov 18, 2016
4.650
4.680
4.500
4.680
15,997
+0.03(+0.65%)
Nov 17, 2016
4.800
4.976
4.650
4.650
4,875
+0.03(+0.54%)
Nov 16, 2016
4.700
4.884
4.500
4.625
20,225
-0.00(-0.11%)
Nov 15, 2016
4.700
4.700
4.500
4.630
10,622
+0.00(+0.00%)
Nov 14, 2016
4.507
4.745
4.500
4.630
17,611
+0.09(+1.94%)
Nov 11, 2016
4.850
4.850
4.542
4.542
2,803
-0.20(-4.18%)
Nov 10, 2016
4.646
4.980
4.500
4.740
8,147
-0.01(-0.21%)
Nov 09, 2016
4.750
4.760
4.750
4.750
1,000
-0.22(-4.43%)
Nov 08, 2016
4.970
4.989
4.970
4.970
300
+0.09(+1.80%)
Nov 07, 2016
4.882
4.882
4.882
4.882
530
+0.13(+2.78%)
Nov 04, 2016
4.900
4.900
4.750
4.750
1,022
-0.25(-5.00%)
Nov 02, 2016
5.000
5.000
5.000
14
-0.04(-0.74%)
Nov 01, 2016
5.030
5.037
5.030
5.037
212
-0.03(-0.64%)
Oct 31, 2016
4.870
5.070
4.850
5.070
3,162
+0.12(+2.42%)
Oct 28, 2016
5.090
5.090
4.950
4.950
5,645
-0.05(-1.00%)
Oct 27, 2016
5.080
5.085
5.000
5.000
3,100
+0.00(+0.00%)
Oct 26, 2016
5.000
5.043
5.000
5.000
16,798
+0.02(+0.40%)
Oct 25, 2016
4.960
4.987
4.950
4.980
6,477
-0.02(-0.40%)
Oct 24, 2016
4.963
5.050
4.950
5.000
4,714
+0.02(+0.40%)
Oct 21, 2016
4.992
5.000
4.950
4.980
18,814
-0.02(-0.40%)
Oct 20, 2016
4.900
5.000
4.900
5.000
15,075
+0.05(+1.01%)
Oct 19, 2016
5.000
5.043
4.850
4.950
34,606
-0.02(-0.40%)
Oct 18, 2016
5.100
5.140
3.980
4.970
47,061
-0.04(-0.80%)
Oct 17, 2016
5.270
5.340
5.000
5.010
121,267
-0.25(-4.75%)
Oct 14, 2016
5.340
5.350
5.011
5.260
78,329
+0.11(+2.14%)
Oct 13, 2016
5.550
5.600
5.120
5.150
45,920
-0.33(-6.02%)
Oct 12, 2016
5.010
5.480
5.000
5.480
124,170
+0.50(+10.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.