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

Azitra Inc Common Stock (NY: AZTR )

0.4150 +0.0198 (+5.01%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 0.4060 0.4224 0.4000 0.4150 324,254 +0.01(+3.49%)
Dec 19, 2024 0.4100 0.4242 0.3900 0.4010 179,016 +0.02(+4.26%)
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 100,544 -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 53,005 +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%)
Nov 01, 2024 0.4900 0.5092 0.4850 0.4855 71,727 -0.01(-2.49%)
Oct 31, 2024 0.5220 0.5220 0.4850 0.4979 94,429 -0.01(-2.41%)
Oct 30, 2024 0.4900 0.5349 0.4850 0.5102 121,509 +0.00(+0.43%)
Oct 29, 2024 0.5200 0.5498 0.4600 0.5080 216,896 -0.01(-2.40%)
Oct 28, 2024 0.5070 0.5300 0.5070 0.5205 67,629 -0.00(-0.12%)
Oct 25, 2024 0.5500 0.5621 0.5101 0.5211 113,803 -0.03(-5.25%)
Oct 24, 2024 0.5558 0.5610 0.5402 0.5500 58,196 -0.02(-4.01%)
Oct 23, 2024 0.6000 0.6001 0.5311 0.5730 265,367 -0.02(-3.70%)
Oct 22, 2024 0.5917 0.6100 0.5621 0.5950 233,463 -0.02(-2.46%)
Oct 21, 2024 0.6200 0.6340 0.5875 0.6100 310,074 +0.00(+0.00%)
Oct 18, 2024 0.5700 0.6189 0.5590 0.6100 299,818 +0.03(+4.27%)
Oct 17, 2024 0.5490 0.5990 0.5201 0.5850 317,496 +0.04(+6.99%)
Oct 16, 2024 0.5200 0.5500 0.5125 0.5468 271,314 +0.03(+5.15%)
Oct 15, 2024 0.4928 0.5200 0.4901 0.5200 732,691 +0.01(+2.36%)
Oct 14, 2024 0.4900 0.5080 0.4610 0.5080 227,836 +0.01(+2.83%)
Oct 11, 2024 0.4821 0.4980 0.4703 0.4940 138,148 -0.00(-0.60%)
Oct 10, 2024 0.4900 0.5030 0.4800 0.4970 135,486 -0.00(-0.52%)
Oct 09, 2024 0.5000 0.5049 0.4903 0.4996 105,828 +0.01(+1.03%)
Oct 08, 2024 0.5109 0.5180 0.4900 0.4945 177,992 -0.01(-1.75%)
Oct 07, 2024 0.5100 0.5229 0.5021 0.5033 90,205 -0.00(-0.06%)
Oct 04, 2024 0.5230 0.5230 0.5000 0.5036 55,592 +0.00(+0.72%)
Oct 03, 2024 0.5100 0.5400 0.4974 0.5000 258,982 -0.01(-1.96%)
Oct 02, 2024 0.5200 0.5200 0.4950 0.5100 186,698 -0.01(-2.04%)
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.