Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baudax Bio Inc (NQ: BXRX )

0.1864 UNCHANGED
Last Price Updated: 3:50 PM EST, Nov 15, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 1100 1106 1054 1065 2,027 -30.38(-2.77%)
Jun 29, 2021 1134 1153 1092 1095 795 -38.64(-3.41%)
Jun 28, 2021 1162 1188 1134 1134 1,137 -21.00(-1.82%)
Jun 25, 2021 1134 1172 1113 1155 2,884 +16.80(+1.48%)
Jun 24, 2021 1090 1148 1078 1138 1,912 +60.06(+5.57%)
Jun 23, 2021 1071 1094 1071 1078 552 +14.42(+1.36%)
Jun 22, 2021 1071 1078 1058 1064 878 -7.28(-0.68%)
Jun 21, 2021 1106 1110 1066 1071 1,711 -21.56(-1.97%)
Jun 18, 2021 1100 1113 1071 1093 941 -5.46(-0.50%)
Jun 17, 2021 1106 1120 1085 1098 714 -2.38(-0.22%)
Jun 16, 2021 1120 1120 1071 1100 1,501 -10.08(-0.91%)
Jun 15, 2021 1158 1169 1093 1110 1,896 -56.42(-4.84%)
Jun 14, 2021 1189 1189 1149 1167 1,175 -15.96(-1.35%)
Jun 11, 2021 1148 1198 1148 1183 1,034 +34.86(+3.04%)
Jun 10, 2021 1176 1217 1127 1148 1,488 -41.58(-3.50%)
Jun 09, 2021 1134 1218 1120 1190 4,010 +86.38(+7.83%)
Jun 08, 2021 1120 1148 1089 1103 2,884 +16.80(+1.55%)
Jun 07, 2021 1078 1106 1077 1086 2,360 +12.60(+1.17%)
Jun 04, 2021 1106 1130 1057 1074 2,758 -24.50(-2.23%)
Jun 03, 2021 1176 1190 1082 1098 3,820 -105.14(-8.74%)
Jun 02, 2021 1192 1239 1177 1203 1,178 -0.56(-0.05%)
Jun 01, 2021 1246 1260 1190 1204 1,352 -60.20(-4.76%)
May 28, 2021 1246 1309 1233 1264 338 -23.80(-1.85%)
May 27, 2021 1190 1315 1183 1288 1,029 +110.60(+9.39%)
May 26, 2021 1176 1211 1162 1177 570 +1.40(+0.12%)
May 25, 2021 1176 1217 1176 1176 281 -2.80(-0.24%)
May 24, 2021 1191 1232 1176 1179 507 -12.60(-1.06%)
May 21, 2021 1246 1246 1191 1191 403 -30.38(-2.49%)
May 20, 2021 1204 1272 1178 1222 503 +10.78(+0.89%)
May 19, 2021 1211 1246 1148 1211 444 -35.00(-2.81%)
May 18, 2021 1218 1274 1204 1246 824 +72.52(+6.18%)
May 17, 2021 1148 1224 1148 1173 663 +39.34(+3.47%)
May 14, 2021 1078 1176 1071 1134 742 +63.14(+5.90%)
May 13, 2021 1106 1148 1064 1071 1,130 -48.72(-4.35%)
May 12, 2021 1148 1190 1092 1120 1,386 -29.54(-2.57%)
May 11, 2021 1050 1188 1050 1149 792 -10.22(-0.88%)
May 10, 2021 1232 1239 1148 1159 924 -76.86(-6.22%)
May 07, 2021 1165 1260 1134 1236 1,440 +72.24(+6.21%)
May 06, 2021 1274 1301 1122 1164 3,249 -107.10(-8.43%)
May 05, 2021 1414 1470 1260 1271 4,548 -198.80(-13.52%)
May 04, 2021 1540 1554 1414 1470 2,148 -84.00(-5.41%)
May 03, 2021 1596 1624 1512 1554 1,222 -28.00(-1.77%)
Apr 30, 2021 1596 1596 1498 1582 2,166 -28.00(-1.74%)
Apr 29, 2021 1568 1624 1498 1610 1,262 +42.00(+2.68%)
Apr 28, 2021 1526 1582 1484 1568 639 +42.00(+2.75%)
Apr 27, 2021 1624 1652 1512 1526 1,070 -84.00(-5.22%)
Apr 26, 2021 1526 1624 1526 1610 1,021 +112.00(+7.48%)
Apr 23, 2021 1540 1540 1470 1498 586 -14.00(-0.93%)
Apr 22, 2021 1498 1540 1428 1512 797 +28.00(+1.89%)
Apr 21, 2021 1400 1498 1386 1484 848 +70.00(+4.95%)
Apr 20, 2021 1470 1484 1400 1414 1,027 -56.00(-3.81%)
Apr 19, 2021 1456 1498 1414 1470 674 -28.00(-1.87%)
Apr 16, 2021 1484 1512 1414 1498 1,206 +14.00(+0.94%)
Apr 15, 2021 1666 1666 1484 1484 893 -98.00(-6.19%)
Apr 14, 2021 1540 1624 1512 1582 824 +42.00(+2.73%)
Apr 13, 2021 1470 1582 1470 1540 1,339 +28.00(+1.85%)
Apr 12, 2021 1610 1638 1498 1512 1,684 -126.00(-7.69%)
Apr 09, 2021 1708 1708 1610 1638 1,459 -112.00(-6.40%)
Apr 08, 2021 1750 1750 1666 1750 993 +14.00(+0.81%)
Apr 07, 2021 1792 1820 1722 1736 918 -14.00(-0.80%)
Apr 06, 2021 1750 1778 1708 1750 719 -28.00(-1.57%)
Apr 05, 2021 1904 1904 1750 1778 1,226 -98.00(-5.22%)
Apr 01, 2021 1834 1876 1806 1876 613 +70.00(+3.88%)
Mar 31, 2021 1834 1890 1764 1806 1,141 +14.00(+0.78%)
Mar 30, 2021 1694 1806 1638 1792 1,008 +70.00(+4.07%)
Mar 29, 2021 1834 1876 1694 1722 1,092 -154.00(-8.21%)
Mar 26, 2021 1876 1890 1820 1876 672 +14.00(+0.75%)
Mar 25, 2021 1848 1960 1764 1862 1,173 -28.00(-1.48%)
Mar 24, 2021 1974 2030 1890 1890 1,230 -112.00(-5.59%)
Mar 23, 2021 2128 2128 1932 2002 2,097 -154.00(-7.14%)
Mar 22, 2021 2156 2170 2044 2156 2,204 -42.00(-1.91%)
Mar 19, 2021 2016 2212 1960 2198 3,217 +168.00(+8.28%)
Mar 18, 2021 2044 2212 1890 2030 3,205 -84.00(-3.97%)
Mar 17, 2021 2016 2128 1974 2114 3,517 +154.00(+7.86%)
Mar 16, 2021 1988 2100 1918 1960 2,414 +0.00(+0.00%)
Mar 15, 2021 1974 2030 1911 1960 1,503 +0.00(+0.00%)
Mar 12, 2021 1876 1960 1820 1960 960 +42.00(+2.19%)
Mar 11, 2021 1890 1932 1848 1918 1,218 +84.00(+4.58%)
Mar 10, 2021 1820 1932 1764 1834 2,642 +42.00(+2.34%)
Mar 09, 2021 1750 1820 1680 1792 1,573 +98.00(+5.79%)
Mar 08, 2021 1694 1820 1638 1694 1,615 -14.00(-0.82%)
Mar 05, 2021 1638 1708 1470 1708 2,485 +28.00(+1.67%)
Mar 04, 2021 1792 1792 1610 1680 3,831 -140.00(-7.69%)
Mar 03, 2021 1974 1974 1792 1820 2,037 -70.00(-3.70%)
Mar 02, 2021 1974 2058 1890 1890 2,357 -112.00(-5.59%)
Mar 01, 2021 1960 2030 1918 2002 1,919 +112.00(+5.93%)
Feb 26, 2021 1904 2002 1806 1890 2,586 -70.00(-3.57%)
Feb 25, 2021 2072 2114 1904 1960 3,368 -140.00(-6.67%)
Feb 24, 2021 2058 2198 2030 2100 2,731 +84.00(+4.17%)
Feb 23, 2021 2044 2086 1778 2016 4,703 -154.00(-7.10%)
Feb 22, 2021 2338 2408 2114 2170 3,792 -182.00(-7.74%)
Feb 19, 2021 2268 2408 2260 2352 2,723 +126.00(+5.66%)
Feb 18, 2021 2296 2324 2142 2226 3,922 -126.00(-5.36%)
Feb 17, 2021 2506 2534 2254 2352 6,348 -126.00(-5.08%)
Feb 16, 2021 2632 2744 2450 2478 8,133 -196.00(-7.33%)
Feb 12, 2021 2534 2884 2450 2674 6,793 +70.00(+2.69%)
Feb 11, 2021 2800 2800 2506 2604 4,436 -126.00(-4.62%)
Feb 10, 2021 2800 2884 2436 2730 10,427 +14.00(+0.52%)
Feb 09, 2021 2814 2968 2604 2716 15,517 +336.00(+14.12%)
Feb 08, 2021 2478 2954 2310 2380 23,956 +140.00(+6.25%)
Feb 05, 2021 2240 2282 2184 2240 3,258 +56.00(+2.56%)
Feb 04, 2021 2212 2282 2100 2184 3,315 +70.00(+3.31%)
Feb 03, 2021 2030 2268 2002 2114 5,675 +126.00(+6.34%)
Feb 02, 2021 1820 2072 1806 1988 4,215 +140.00(+7.58%)
Feb 01, 2021 1890 1890 1764 1848 2,472 -14.00(-0.75%)
Jan 29, 2021 1904 1918 1792 1862 2,783 -42.00(-2.21%)
Jan 28, 2021 1904 2002 1750 1904 4,746 +14.00(+0.74%)
Jan 27, 2021 1960 2044 1694 1890 6,767 -224.00(-10.60%)
Jan 26, 2021 2156 2184 2072 2114 4,029 +56.00(+2.72%)
Jan 25, 2021 2100 2198 2002 2058 4,631 +14.00(+0.68%)
Jan 22, 2021 2114 2142 1946 2044 5,810 -154.00(-7.01%)
Jan 21, 2021 2408 2590 2044 2198 7,725 -182.00(-7.65%)
Jan 20, 2021 2170 2478 2030 2380 6,571 +308.00(+14.86%)
Jan 19, 2021 1848 2128 1834 2072 7,104 +252.00(+13.85%)
Jan 15, 2021 1834 1918 1792 1820 2,369 -42.00(-2.26%)
Jan 14, 2021 1806 1890 1778 1862 2,401 +14.00(+0.76%)
Jan 13, 2021 1918 1932 1694 1848 3,777 -56.00(-2.94%)
Jan 12, 2021 1974 2016 1820 1904 6,663 +84.00(+4.62%)
Jan 11, 2021 1722 1890 1708 1820 10,317 +182.00(+11.11%)
Jan 08, 2021 1652 1652 1568 1638 3,669 +42.00(+2.63%)
Jan 07, 2021 1666 1666 1526 1596 4,419 +42.00(+2.70%)
Jan 06, 2021 1470 1638 1428 1554 8,503 +154.00(+11.00%)
Jan 05, 2021 1428 1428 1386 1400 6,053 -14.00(-0.99%)
Jan 04, 2021 1414 1414 1379 1414 1,764 +0.00(+0.00%)
Dec 31, 2020 1414 1414 1414 2,307 +0.00(+0.00%)
Dec 30, 2020 1400 1428 1386 1414 2,307 -14.00(-0.98%)
Dec 29, 2020 1428 1442 1386 1428 1,904 -14.00(-0.97%)
Dec 28, 2020 1526 1554 1414 1442 1,747 -28.00(-1.90%)
Dec 24, 2020 1498 1498 1442 1470 1,054 -28.00(-1.87%)
Dec 23, 2020 1414 1526 1400 1498 3,172 +98.00(+7.00%)
Dec 22, 2020 1386 1400 1358 1400 1,889 +42.00(+3.09%)
Dec 21, 2020 1386 1400 1358 1358 1,369 -7.00(-0.51%)
Dec 18, 2020 1386 1414 1365 1365 1,853 -26.60(-1.91%)
Dec 17, 2020 1386 1428 1372 1392 3,266 -64.40(-4.42%)
Dec 16, 2020 1498 1512 1428 1456 2,174 -14.00(-0.95%)
Dec 15, 2020 1526 1568 1456 1470 2,749 -56.00(-3.67%)
Dec 14, 2020 1582 1610 1512 1526 2,041 -56.00(-3.54%)
Dec 11, 2020 1540 1596 1526 1582 1,714 +28.00(+1.80%)
Dec 10, 2020 1540 1568 1498 1554 1,884 -42.00(-2.63%)
Dec 09, 2020 1610 1708 1540 1596 4,413 +14.00(+0.88%)
Dec 08, 2020 1610 1610 1484 1582 7,485 -14.00(-0.88%)
Dec 07, 2020 1666 1680 1568 1596 1,767 -42.00(-2.56%)
Dec 04, 2020 1778 1792 1610 1638 2,585 -98.00(-5.65%)
Dec 03, 2020 1596 1792 1554 1736 4,092 +168.00(+10.71%)
Dec 02, 2020 1582 1610 1540 1568 873 -56.00(-3.45%)
Dec 01, 2020 1680 1736 1582 1624 1,437 +14.00(+0.87%)
Nov 30, 2020 1666 1666 1540 1610 1,376 +0.00(+0.00%)
Nov 27, 2020 1568 1624 1568 1610 807 +42.00(+2.68%)
Nov 25, 2020 1568 1568 1526 1568 1,438 +42.00(+2.75%)
Nov 24, 2020 1456 1540 1428 1526 1,895 +56.00(+3.81%)
Nov 23, 2020 1484 1540 1456 1470 1,499 -14.00(-0.94%)
Nov 20, 2020 1512 1512 1442 1484 859 +14.00(+0.95%)
Nov 19, 2020 1582 1582 1428 1470 1,591 -70.00(-4.55%)
Nov 18, 2020 1666 1680 1512 1540 897 -112.00(-6.78%)
Nov 17, 2020 1596 1680 1582 1652 571 +70.00(+4.42%)
Nov 16, 2020 1596 1663 1554 1582 560 +42.00(+2.73%)
Nov 13, 2020 1512 1582 1456 1540 620 +56.00(+3.77%)
Nov 12, 2020 1442 1526 1400 1484 574 +42.00(+2.91%)
Nov 11, 2020 1442 1442 1400 1442 660 +42.00(+3.00%)
Nov 10, 2020 1568 1610 1358 1400 1,668 -140.00(-9.09%)
Nov 09, 2020 1708 1722 1442 1540 1,968 -126.00(-7.56%)
Nov 06, 2020 1638 1680 1554 1666 444 +42.00(+2.59%)
Nov 05, 2020 1624 1666 1582 1624 524 +14.00(+0.87%)
Nov 04, 2020 1540 1680 1540 1610 307 -14.00(-0.86%)
Nov 03, 2020 1610 1652 1554 1624 509 +14.00(+0.87%)
Nov 02, 2020 1526 1610 1442 1610 491 +84.00(+5.50%)
Oct 30, 2020 1582 1596 1428 1526 845 -56.00(-3.54%)
Oct 29, 2020 1498 1750 1428 1582 2,632 +98.00(+6.60%)
Oct 28, 2020 1610 1610 1456 1484 1,894 -196.00(-11.67%)
Oct 27, 2020 1834 1834 1666 1680 1,141 -126.00(-6.98%)
Oct 26, 2020 2002 2016 1778 1806 1,693 -238.00(-11.64%)
Oct 23, 2020 2156 2156 1960 2044 817 -70.00(-3.31%)
Oct 22, 2020 1974 2170 1904 2114 1,198 +126.00(+6.34%)
Oct 21, 2020 2198 2198 1904 1988 2,997 -224.00(-10.13%)
Oct 20, 2020 2450 2506 2198 2212 5,402 -1484.00(-40.15%)
Oct 19, 2020 3766 3864 3640 3696 128 -70.00(-1.86%)
Oct 16, 2020 3892 3892 3696 3766 132 +0.00(+0.00%)
Oct 15, 2020 3808 3887 3668 3766 103 -14.00(-0.37%)
Oct 14, 2020 3864 3934 3752 3780 119 -126.00(-3.23%)
Oct 13, 2020 3962 3990 3808 3906 140 -98.00(-2.45%)
Oct 12, 2020 3990 4060 3864 4004 133 +0.00(+0.00%)
Oct 09, 2020 4060 4079 3976 4004 87 -56.00(-1.38%)
Oct 08, 2020 3976 4088 3920 4060 103 +112.00(+2.84%)
Oct 07, 2020 3836 3976 3822 3948 103 +98.00(+2.55%)
Oct 06, 2020 3962 3976 3808 3850 172 +0.00(+0.00%)
Oct 05, 2020 4004 4004 3794 3850 154 -168.00(-4.18%)
Oct 02, 2020 3752 4018 3668 4018 178 +210.00(+5.51%)
Oct 01, 2020 3990 4014 3752 3808 208 -70.00(-1.81%)
Sep 30, 2020 3906 4074 3878 3878 192 -42.00(-1.07%)
Sep 29, 2020 4060 4123 3850 3920 254 -224.00(-5.41%)
Sep 28, 2020 4242 4326 3920 4144 179 -70.00(-1.66%)
Sep 25, 2020 4228 4368 4130 4214 113 -56.00(-1.31%)
Sep 24, 2020 4396 4480 4186 4270 156 -140.00(-3.17%)
Sep 23, 2020 4648 4648 4270 4410 268 -280.00(-5.97%)
Sep 22, 2020 4704 4760 4452 4690 125 +168.00(+3.72%)
Sep 21, 2020 4774 4774 4424 4522 161 -308.00(-6.38%)
Sep 18, 2020 4774 4984 4774 4830 144 +70.00(+1.47%)
Sep 17, 2020 4690 4900 4620 4760 92 +0.00(+0.00%)
Sep 16, 2020 4928 4998 4760 4760 184 -28.00(-0.58%)
Sep 15, 2020 4690 5026 4606 4788 302 +196.00(+4.27%)
Sep 14, 2020 4536 4634 4466 4592 119 +168.00(+3.80%)
Sep 11, 2020 4620 4634 4256 4424 197 -140.00(-3.07%)
Sep 10, 2020 4494 4746 4284 4564 206 +98.00(+2.19%)
Sep 09, 2020 4354 4480 4270 4466 181 +154.00(+3.57%)
Sep 08, 2020 4536 4634 4298 4312 264 -322.00(-6.95%)
Sep 04, 2020 4886 5180 4284 4634 516 -350.00(-7.02%)
Sep 03, 2020 5026 5320 4634 4984 623 -406.00(-7.53%)
Sep 02, 2020 4424 5516 4368 5390 2,670 +1134.00(+26.64%)
Sep 01, 2020 3920 4256 3794 4256 435 +336.00(+8.57%)
Aug 31, 2020 3794 4018 3766 3920 155 +28.00(+0.72%)
Aug 28, 2020 3962 3990 3752 3892 159 -126.00(-3.14%)
Aug 27, 2020 4158 4158 3892 4018 150 -182.00(-4.33%)
Aug 26, 2020 4186 4326 3878 4200 575 +140.00(+3.45%)
Aug 25, 2020 3962 4088 3878 4060 617 +112.00(+2.84%)
Aug 24, 2020 4088 4172 3710 3948 277 -182.00(-4.41%)
Aug 21, 2020 4158 4368 4060 4130 264 -112.00(-2.64%)
Aug 20, 2020 4060 4270 4018 4242 218 +168.00(+4.12%)
Aug 19, 2020 3990 4158 3934 4074 248 +98.00(+2.46%)
Aug 18, 2020 3850 4018 3850 3976 193 +154.00(+4.03%)
Aug 17, 2020 3822 3864 3514 3822 197 +140.00(+3.80%)
Aug 14, 2020 3668 3799 3612 3682 163 +84.00(+2.33%)
Aug 13, 2020 3500 3696 3500 3598 261 +140.00(+4.05%)
Aug 12, 2020 3696 3850 3430 3458 567 -420.00(-10.83%)
Aug 11, 2020 3934 4130 3724 3878 422 +14.00(+0.36%)
Aug 10, 2020 4634 4662 3752 3864 1,495 -952.00(-19.77%)
Aug 07, 2020 4914 5054 4746 4816 177 -56.00(-1.15%)
Aug 06, 2020 4914 5390 4858 4872 195 -42.00(-0.85%)
Aug 05, 2020 5054 5138 4830 4914 125 -140.00(-2.77%)
Aug 04, 2020 5096 5180 4914 5054 121 -14.00(-0.28%)
Aug 03, 2020 4872 5250 4844 5068 455 +140.00(+2.84%)
Jul 31, 2020 4718 5012 4487 4928 420 +350.00(+7.65%)
Jul 30, 2020 4368 4578 4326 4578 242 +168.00(+3.81%)
Jul 29, 2020 4564 4606 4368 4410 276 -168.00(-3.67%)
Jul 28, 2020 4522 4620 4494 4578 170 +56.00(+1.24%)
Jul 27, 2020 4522 4662 4508 4522 298 -98.00(-2.12%)
Jul 24, 2020 4620 4788 4578 4620 370 -84.00(-1.79%)
Jul 23, 2020 4830 4886 4648 4704 214 -126.00(-2.61%)
Jul 22, 2020 4802 4900 4620 4830 234 +42.00(+0.88%)
Jul 21, 2020 4844 5110 4788 4788 245 -168.00(-3.39%)
Jul 20, 2020 5166 5166 4830 4956 394 +126.00(+2.61%)
Jul 17, 2020 4718 4924 4704 4830 206 +56.00(+1.17%)
Jul 16, 2020 4578 4816 4578 4774 188 +112.00(+2.40%)
Jul 15, 2020 4760 4942 4522 4662 336 -56.00(-1.19%)
Jul 14, 2020 4984 5124 4648 4718 392 -252.00(-5.07%)
Jul 13, 2020 4956 5124 4900 4970 188 +28.00(+0.57%)
Jul 10, 2020 4914 5012 4760 4942 323 +0.00(+0.00%)
Jul 09, 2020 5110 5166 4802 4942 424 -112.00(-2.22%)
Jul 08, 2020 5180 5418 5054 5054 309 -182.00(-3.48%)
Jul 07, 2020 5166 5460 5166 5236 232 +70.00(+1.36%)
Jul 06, 2020 5600 5600 4984 5166 774 -434.00(-7.75%)
Jul 02, 2020 5866 5866 5530 5600 279 -112.00(-1.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.