Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azitra Inc Common Stock (NY: AZTR )

0.3926 -0.0345 (-8.08%)
Official Closing Price Updated: 4:10 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 0.4211 0.4245 0.3887 0.3926 426,933 -0.03(-8.08%)
Jan 07, 2025 0.4500 0.4500 0.4150 0.4271 280,235 -0.02(-4.02%)
Jan 06, 2025 0.4700 0.4714 0.4432 0.4450 351,384 -0.03(-5.72%)
Jan 03, 2025 0.4500 0.4749 0.4402 0.4720 272,463 +0.03(+6.12%)
Jan 02, 2025 0.4450 0.4450 0.4252 0.4448 229,439 +0.02(+4.54%)
Dec 31, 2024 0.4255 0 -0.00(-1.05%)
Dec 30, 2024 0.4369 0.4430 0.4200 0.4300 521,826 -0.03(-7.49%)
Dec 27, 2024 0.4006 0.4680 0.4002 0.4648 1,599,950 +0.06(+14.01%)
Dec 26, 2024 0.4041 0.4170 0.3952 0.4077 240,980 -0.00(-0.07%)
Dec 24, 2024 0.4000 0.4197 0.4000 0.4080 197,114 -0.01(-2.81%)
Dec 23, 2024 0.4200 0.4203 0.4021 0.4198 105,290 +0.00(+1.16%)
Dec 20, 2024 0.4060 0.4224 0.4000 0.4150 324,254 +0.02(+4.25%)
Dec 19, 2024 0.4100 0.4242 0.3900 0.3981 175,614 +0.01(+3.51%)
Dec 18, 2024 0.4200 0.4492 0.3803 0.3846 218,505 -0.04(-9.91%)
Dec 17, 2024 0.4400 0.4555 0.4001 0.4269 433,066 -0.01(-2.71%)
Dec 16, 2024 0.4490 0.4662 0.4382 0.4388 185,204 -0.00(-0.84%)
Dec 13, 2024 0.4700 0.4943 0.4321 0.4425 210,652 -0.03(-6.01%)
Dec 12, 2024 0.4984 0.4994 0.4642 0.4708 79,913 -0.03(-5.14%)
Dec 11, 2024 0.5000 0.5050 0.4750 0.4963 77,802 +0.01(+1.08%)
Dec 10, 2024 0.4983 0.5037 0.4900 0.4910 112,982 -0.01(-1.45%)
Dec 09, 2024 0.4920 0.4998 0.4808 0.4982 71,900 +0.02(+3.79%)
Dec 06, 2024 0.4863 0.4896 0.4680 0.4800 128,852 -0.00(-0.25%)
Dec 05, 2024 0.4877 0.4976 0.4778 0.4812 100,535 -0.01(-2.98%)
Dec 04, 2024 0.4729 0.5000 0.4680 0.4960 148,949 +0.02(+3.57%)
Dec 03, 2024 0.5070 0.5070 0.4660 0.4789 62,154 -0.02(-3.80%)
Dec 02, 2024 0.5110 0.5149 0.4911 0.4978 125,195 -0.03(-5.18%)
Nov 29, 2024 0.5038 0.5271 0.5038 0.5250 79,255 +0.01(+1.08%)
Nov 27, 2024 0.4969 0.5197 0.4802 0.5194 108,956 +0.02(+4.99%)
Nov 26, 2024 0.4900 0.5008 0.4800 0.4947 107,238 +0.02(+4.15%)
Nov 25, 2024 0.4800 0.4999 0.4701 0.4750 151,659 +0.00(+0.64%)
Nov 22, 2024 0.4653 0.4824 0.4500 0.4720 129,097 +0.00(+0.43%)
Nov 21, 2024 0.4570 0.4760 0.4521 0.4700 121,620 +0.00(+0.00%)
Nov 20, 2024 0.4551 0.4763 0.4520 0.4700 53,002 +0.00(+0.99%)
Nov 19, 2024 0.4550 0.4713 0.4550 0.4654 67,456 +0.00(+0.09%)
Nov 18, 2024 0.4900 0.4860 0.4264 0.4650 193,560 +0.01(+1.97%)
Nov 15, 2024 0.4618 0.4725 0.4460 0.4560 263,914 +0.00(+1.09%)
Nov 14, 2024 0.4800 0.4800 0.4306 0.4511 252,876 -0.04(-7.90%)
Nov 13, 2024 0.5000 0.5056 0.4800 0.4898 150,955 -0.02(-3.87%)
Nov 12, 2024 0.5300 0.5300 0.4911 0.5095 150,362 -0.01(-2.39%)
Nov 11, 2024 0.5100 0.5399 0.5010 0.5220 311,768 -0.00(-0.57%)
Nov 08, 2024 0.4908 0.6000 0.4860 0.5250 483,484 +0.02(+3.75%)
Nov 07, 2024 0.5200 0.5200 0.4856 0.5060 137,067 +0.01(+2.41%)
Nov 06, 2024 0.5000 0.5100 0.4750 0.4941 250,239 +0.01(+2.77%)
Nov 05, 2024 0.4900 0.5099 0.4711 0.4808 95,980 -0.02(-3.26%)
Nov 04, 2024 0.5100 0.5100 0.4700 0.4970 82,408 +0.01(+2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.