UK markets close in 23 minutes

Baudax Bio, Inc. (BXRXQ)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0090+0.0020 (+28.57%)
As of 10:03AM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.00900.00900.00900.00900.009010,000
18 Jun 20240.00700.00900.00700.00750.007545,436
17 Jun 20240.00800.01000.00500.00980.009864,465
14 Jun 20240.00850.01000.00260.00970.0097106,682
13 Jun 20240.00680.00860.00510.00590.005993,620
12 Jun 20240.00680.00760.00680.00680.00681,782
11 Jun 20240.00800.01000.00600.00840.008411,598
10 Jun 20240.00560.00630.00560.00630.00632,858
07 Jun 20240.00800.00800.00500.00510.005150,212
06 Jun 20240.00990.01000.00500.00800.0080121,349
05 Jun 20240.00750.00780.00660.00700.0070168,061
04 Jun 20240.00660.00690.00660.00660.006668,745
03 Jun 20240.00700.00700.00660.00660.006648,279
31 May 20240.01000.01000.00720.00720.0072104,273
30 May 20240.00810.01210.00700.00800.008027,524
29 May 20240.00800.00810.00700.00810.008168,605
28 May 20240.00900.01000.00800.00800.008040,209
24 May 20240.01700.01700.00800.01000.010050,597
23 May 20240.01700.01700.00800.00800.008063,016
22 May 20240.00800.00800.00800.00800.00801,107
21 May 20240.01500.01500.01000.01000.01002,707
20 May 20240.00800.01500.00800.01010.010149,463
17 May 20240.01500.01500.00800.00800.008066,150
16 May 20240.00750.01280.00700.01280.012810,022
15 May 20240.00700.01360.00700.00800.0080100,756
14 May 20240.00680.01030.00680.00710.007111,698
13 May 20240.01000.01000.00710.01000.010024,171
10 May 20240.01050.01100.00600.01000.0100245,373
09 May 20240.01030.01170.01030.01080.010814,401
08 May 20240.01050.01350.01050.01050.010551,847
07 May 20240.01090.01360.01000.01000.0100167,399
06 May 20240.01000.01260.01000.01260.012612,570
03 May 20240.01000.01120.01000.01000.010034,665
02 May 20240.01060.01120.01000.01000.0100257,728
01 May 20240.01000.01000.01000.01000.0100454
30 Apr 20240.01030.01070.01000.01000.010069,166
29 Apr 20240.01050.01070.01000.01000.010088,524
26 Apr 20240.01050.01070.01030.01030.010314,336
25 Apr 20240.01050.01120.01050.01120.01127,116
24 Apr 20240.01150.01150.01040.01050.01056,065
23 Apr 20240.01030.01110.01030.01060.01065,960
22 Apr 20240.01050.01120.01030.01120.011224,717
19 Apr 20240.01080.01150.01060.01060.010616,443
18 Apr 20240.01150.01150.01080.01100.011076,511
17 Apr 20240.01150.01150.01060.01060.0106109,561
16 Apr 20240.01160.01590.01140.01150.0115164,168
15 Apr 20240.01160.01600.01160.01600.016012,961
12 Apr 20240.01680.01680.01200.01600.016022,462
11 Apr 20240.01330.01590.01060.01590.015913,438
10 Apr 20240.01060.01720.01060.01720.017214,761
09 Apr 20240.01750.01750.01050.01060.010653,170
08 Apr 20240.01170.01170.01060.01060.010650,380
05 Apr 20240.01100.01620.01100.01200.0120170,461
04 Apr 20240.01800.01800.01200.01230.012348,031
03 Apr 20240.01800.01800.01250.01250.01255,099
02 Apr 20240.01220.01880.01200.01200.012012,880
01 Apr 20240.01300.01890.01220.01220.012265,100
28 Mar 20240.01600.01620.01300.01300.013037,186
27 Mar 20240.01220.01690.01220.01600.016036,800
26 Mar 20240.01450.01950.01220.01700.017081,496
25 Mar 20240.01750.01950.01450.01450.014528,483
22 Mar 20240.01220.01950.01220.01450.01456,861
21 Mar 20240.01600.02000.01200.01200.0120334,771
20 Mar 20240.01350.01660.01200.01600.0160176,873
19 Mar 20240.01490.01500.01200.01400.0140140,988
18 Mar 20240.01500.02050.01420.01670.0167126,878
15 Mar 20240.01510.01800.01500.01710.017138,436
14 Mar 20240.01600.02000.01600.01740.0174179,579
13 Mar 20240.01500.01790.01500.01790.01791,803
12 Mar 20240.01490.01690.01490.01550.01559,515
11 Mar 20240.01450.01610.01450.01490.014921,410
08 Mar 20240.01650.02000.01450.01480.0148286,750
07 Mar 20240.01570.01810.01570.01600.016017,348
06 Mar 20240.01600.02000.01570.01570.0157484,097
05 Mar 20240.01790.01800.01600.01600.0160359,904
04 Mar 20240.02000.02000.01600.01800.0180160,584
01 Mar 20240.02000.02000.01600.01790.0179320,526
29 Feb 20240.02030.02200.02000.02180.0218310,872
28 Feb 20240.02000.02390.02000.02030.0203459,854
27 Feb 20240.02000.02400.02000.02300.023052,046
26 Feb 20240.02010.02400.02010.02300.023043,307
23 Feb 20240.02100.02290.02010.02010.0201184,430
22 Feb 20240.02240.02290.02200.02200.0220174,707
21 Feb 20240.02290.02290.02180.02240.02241,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.