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 (%)
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%)
Jul 01, 2020 5810 5838 5600 5712 282 -98.00(-1.69%)
Jun 30, 2020 6118 6188 5418 5810 562 -294.00(-4.82%)
Jun 29, 2020 6622 6622 5908 6104 734 -168.00(-2.68%)
Jun 26, 2020 6020 6552 5768 6272 2,079 +266.00(+4.43%)
Jun 25, 2020 5558 6062 5362 6006 987 +658.00(+12.30%)
Jun 24, 2020 5334 5460 4914 5348 505 +42.00(+0.79%)
Jun 23, 2020 5320 5502 5180 5306 396 +14.00(+0.26%)
Jun 22, 2020 5642 5656 5250 5292 405 -14.00(-0.26%)
Jun 19, 2020 5754 5866 5306 5306 467 -364.00(-6.42%)
Jun 18, 2020 5376 5712 5348 5670 365 +224.00(+4.11%)
Jun 17, 2020 5558 5768 5418 5446 469 -28.00(-0.51%)
Jun 16, 2020 5824 5852 5460 5474 380 -56.00(-1.01%)
Jun 15, 2020 5250 5698 5040 5530 636 +546.00(+10.96%)
Jun 12, 2020 5278 5362 4928 4984 581 -126.00(-2.47%)
Jun 11, 2020 5418 5586 4998 5110 695 -560.00(-9.88%)
Jun 10, 2020 5894 5922 5488 5670 461 -154.00(-2.64%)
Jun 09, 2020 5894 6160 5754 5824 402 -168.00(-2.80%)
Jun 08, 2020 5796 6356 5754 5992 1,152 +462.00(+8.35%)
Jun 05, 2020 5572 5600 5180 5530 393 +322.00(+6.18%)
Jun 04, 2020 5572 5572 5068 5208 1,009 -420.00(-7.46%)
Jun 03, 2020 5586 5810 5516 5628 370 +112.00(+2.03%)
Jun 02, 2020 5810 5810 5292 5516 513 -224.00(-3.90%)
Jun 01, 2020 5950 6118 5698 5740 364 -210.00(-3.53%)
May 29, 2020 6118 6176 5740 5950 451 -196.00(-3.19%)
May 28, 2020 6328 6580 6118 6146 431 -182.00(-2.88%)
May 27, 2020 6342 6622 6020 6328 634 +224.00(+3.67%)
May 26, 2020 6090 6300 5880 6104 746 +462.00(+8.19%)
May 22, 2020 5600 5726 5390 5642 324 +70.00(+1.26%)
May 21, 2020 5740 5782 5418 5572 355 -112.00(-1.97%)
May 20, 2020 5628 5964 5628 5684 526 +70.00(+1.25%)
May 19, 2020 5726 5894 5600 5614 359 -266.00(-4.52%)
May 18, 2020 6300 6440 5404 5880 1,800 -196.00(-3.23%)
May 15, 2020 5138 6930 4914 6076 3,564 +1232.00(+25.43%)
May 14, 2020 5166 5178 4760 4844 552 -238.00(-4.68%)
May 13, 2020 4900 5460 4900 5082 1,029 +182.00(+3.71%)
May 12, 2020 4340 5432 4326 4900 1,378 +630.00(+14.75%)
May 11, 2020 4284 4340 4088 4270 527 +28.00(+0.66%)
May 08, 2020 4088 4354 4060 4242 429 +70.00(+1.68%)
May 07, 2020 4284 4326 4088 4172 402 -98.00(-2.30%)
May 06, 2020 4438 4480 4074 4270 443 -196.00(-4.39%)
May 05, 2020 4550 4760 4354 4466 685 -14.00(-0.31%)
May 04, 2020 4354 4578 4270 4480 660 +98.00(+2.24%)
May 01, 2020 4242 4536 4074 4382 603 +70.00(+1.62%)
Apr 30, 2020 4438 4592 4228 4312 487 -252.00(-5.52%)
Apr 29, 2020 4956 4956 4270 4564 1,069 -210.00(-4.40%)
Apr 28, 2020 4452 4872 4382 4774 1,276 +392.00(+8.95%)
Apr 27, 2020 4158 4424 3990 4382 1,499 +336.00(+8.30%)
Apr 24, 2020 3976 4242 3822 4046 1,121 +154.00(+3.96%)
Apr 23, 2020 3780 4046 3640 3892 1,094 +182.00(+4.91%)
Apr 22, 2020 3556 4004 3472 3710 1,028 +252.00(+7.29%)
Apr 21, 2020 3346 3500 3290 3458 377 +112.00(+3.35%)
Apr 20, 2020 3276 3458 3262 3346 416 +70.00(+2.14%)
Apr 17, 2020 3346 3430 3241 3276 220 -14.00(-0.43%)
Apr 16, 2020 3360 3388 3164 3290 324 -56.00(-1.67%)
Apr 15, 2020 3206 3388 3150 3346 294 +56.00(+1.70%)
Apr 14, 2020 3430 3444 3234 3290 313 +0.00(+0.00%)
Apr 13, 2020 3402 3500 3080 3290 293 -77.00(-2.29%)
Apr 09, 2020 3514 3528 3360 3367 299 +7.00(+0.21%)
Apr 08, 2020 3374 3542 3220 3360 512 +14.00(+0.42%)
Apr 07, 2020 3514 3612 3332 3346 515 +14.00(+0.42%)
Apr 06, 2020 3262 3528 3150 3332 692 +252.00(+8.18%)
Apr 03, 2020 3108 3360 3052 3080 516 +0.00(+0.00%)
Apr 02, 2020 3178 3416 3038 3080 527 -126.00(-3.93%)
Apr 01, 2020 3458 3500 3192 3206 453 -266.00(-7.66%)
Mar 31, 2020 3444 3598 3206 3472 749 -28.00(-0.80%)
Mar 30, 2020 3850 3892 3416 3500 677 -210.00(-5.66%)
Mar 27, 2020 3640 3906 3430 3710 764 +70.00(+1.92%)
Mar 26, 2020 3290 3696 3122 3640 1,530 +364.00(+11.11%)
Mar 25, 2020 3290 3416 3080 3276 903 +98.00(+3.08%)
Mar 24, 2020 4186 4186 3024 3178 3,082 -2940.00(-48.05%)
Mar 23, 2020 6006 6272 5600 6118 109 +168.00(+2.82%)
Mar 20, 2020 6650 6790 5712 5950 162 -546.00(-8.41%)
Mar 19, 2020 5908 7602 5908 6496 127 +588.00(+9.95%)
Mar 18, 2020 6678 6986 5670 5908 127 -1120.00(-15.94%)
Mar 17, 2020 5838 7420 5838 7028 203 +1232.00(+21.26%)
Mar 16, 2020 5600 6370 5152 5796 144 -98.00(-1.66%)
Mar 13, 2020 6790 6888 5614 5894 212 -322.00(-5.18%)
Mar 12, 2020 6174 6846 5922 6216 302 -700.00(-10.12%)
Mar 11, 2020 7546 7798 6874 6916 192 -882.00(-11.31%)
Mar 10, 2020 8204 8652 6986 7798 288 +28.00(+0.36%)
Mar 09, 2020 8344 8372 7630 7770 239 -1246.00(-13.82%)
Mar 06, 2020 9506 9754 8946 9016 395 -994.00(-9.93%)
Mar 05, 2020 10640 10836 9716 10010 169 -644.00(-6.04%)
Mar 04, 2020 9240 11088 9184 10654 520 +1554.00(+17.08%)
Mar 03, 2020 9800 9912 8848 9100 274 -686.00(-7.01%)
Mar 02, 2020 9940 10332 9450 9786 340 +14.00(+0.14%)
Feb 28, 2020 8792 10332 8680 9772 500 +364.00(+3.87%)
Feb 27, 2020 9884 9940 8554 9408 421 -756.00(-7.44%)
Feb 26, 2020 11438 11438 9702 10164 604 -1036.00(-9.25%)
Feb 25, 2020 12852 12950 11158 11200 699 -1330.00(-10.61%)
Feb 24, 2020 12152 13440 11914 12530 1,027 -294.00(-2.29%)
Feb 21, 2020 13790 14196 12124 12824 5,658 +1624.00(+14.50%)
Feb 20, 2020 11676 11830 10444 11200 752 +224.00(+2.04%)
Feb 19, 2020 12180 12558 10976 10976 400 -756.00(-6.44%)
Feb 18, 2020 11886 12278 11494 11732 198 +210.00(+1.82%)
Feb 14, 2020 11914 12156 11480 11522 113 -448.00(-3.74%)
Feb 13, 2020 11564 12432 11564 11970 98 +350.00(+3.01%)
Feb 12, 2020 11298 11956 11298 11620 86 +182.00(+1.59%)
Feb 11, 2020 11662 11830 10710 11438 164 -280.00(-2.39%)
Feb 10, 2020 12614 12933 11330 11718 137 -882.00(-7.00%)
Feb 07, 2020 12880 13160 12474 12600 87 -140.00(-1.10%)
Feb 06, 2020 13146 13258 12614 12740 99 -182.00(-1.41%)
Feb 05, 2020 11900 13440 11508 12922 151 +1036.00(+8.72%)
Feb 04, 2020 11914 12262 11690 11886 76 +42.00(+0.35%)
Feb 03, 2020 12124 12264 11424 11844 93 +126.00(+1.08%)
Jan 31, 2020 12026 12180 11426 11718 92 -308.00(-2.56%)
Jan 30, 2020 12152 12432 11709 12026 97 -126.00(-1.04%)
Jan 29, 2020 12712 12973 11718 12152 96 -14.00(-0.12%)
Jan 28, 2020 12334 12707 12040 12166 94 +252.00(+2.12%)
Jan 27, 2020 11480 12768 11214 11914 101 +287.00(+2.47%)
Jan 24, 2020 12054 12684 10500 11627 89 -217.00(-1.83%)
Jan 23, 2020 12824 13440 11816 11844 325 -98.00(-0.82%)
Jan 22, 2020 11116 12600 10766 11942 552 +2086.00(+21.16%)
Jan 21, 2020 10332 11130 9800 9856 82 -476.00(-4.61%)
Jan 17, 2020 10486 10934 10094 10332 48 -126.00(-1.20%)
Jan 16, 2020 9800 10654 9800 10458 49 +798.00(+8.26%)
Jan 15, 2020 10737 10737 9338 9660 89 -602.00(-5.87%)
Jan 14, 2020 11130 11130 10220 10262 51 -686.00(-6.27%)
Jan 13, 2020 10234 11130 10150 10948 171 +812.00(+8.01%)
Jan 10, 2020 9968 10500 9800 10136 187 +364.00(+3.72%)
Jan 09, 2020 9786 9954 9422 9772 59 -42.00(-0.43%)
Jan 08, 2020 9520 10150 9520 9814 49 +140.00(+1.45%)
Jan 07, 2020 9520 9730 8904 9674 26 +154.00(+1.62%)
Jan 06, 2020 9898 9996 8890 9520 159 -350.00(-3.55%)
Jan 03, 2020 9100 10010 8680 9870 84 +728.00(+7.96%)
Jan 02, 2020 9730 9730 8904 9142 93 -546.00(-5.64%)
Dec 31, 2019 9744 10108 9660 9688 44 -84.00(-0.86%)
Dec 30, 2019 10150 10668 9464 9772 55 -364.00(-3.59%)
Dec 27, 2019 10192 11592 10080 10136 151 +56.00(+0.56%)
Dec 26, 2019 9324 10311 9002 10080 94 +700.00(+7.46%)
Dec 24, 2019 9800 9907 8932 9380 33 -308.00(-3.18%)
Dec 23, 2019 7882 10148 7882 9688 169 +1680.00(+20.98%)
Dec 20, 2019 7854 8203 7714 8008 122 +168.00(+2.14%)
Dec 19, 2019 7700 8288 7445 7840 71 +196.00(+2.56%)
Dec 18, 2019 8218 8260 7462 7644 171 -616.00(-7.46%)
Dec 17, 2019 8582 9156 8204 8260 118 -350.00(-4.07%)
Dec 16, 2019 8470 8946 8400 8610 69 +140.00(+1.65%)
Dec 13, 2019 8890 8890 8260 8470 115 -350.00(-3.97%)
Dec 12, 2019 8624 8904 8414 8820 50 +210.00(+2.44%)
Dec 11, 2019 8946 8955 8442 8610 122 -336.00(-3.76%)
Dec 10, 2019 8750 9170 8569 8946 216 +196.00(+2.24%)
Dec 09, 2019 9450 9450 8540 8750 88 -588.00(-6.30%)
Dec 06, 2019 8974 9534 8750 9338 187 +476.00(+5.37%)
Dec 05, 2019 8190 9548 8029 8862 200 +770.00(+9.52%)
Dec 04, 2019 8162 8624 7700 8092 170 +182.00(+2.30%)
Dec 03, 2019 7490 8113 7112 7910 72 +350.00(+4.63%)
Dec 02, 2019 7644 7938 7154 7560 182 +42.00(+0.56%)
Nov 29, 2019 7756 7980 7280 7518 101 -322.00(-4.11%)
Nov 27, 2019 9954 10808 7280 7840 476 -1764.00(-18.37%)
Nov 26, 2019 6664 11774 6440 9604 495 +3220.00(+50.44%)
Nov 25, 2019 5012 6440 4998 6384 106 +112.00(+1.79%)
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.