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

(NY: AZTR )

0.6450 +0.0025 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.6500 0.6742 0.6448 0.6450 161,293 +0.00(+0.39%)
Aug 29, 2024 0.6700 0.6805 0.6400 0.6425 379,357 -0.03(-5.03%)
Aug 28, 2024 0.7000 0.7000 0.6745 0.6765 341,927 -0.03(-4.04%)
Aug 27, 2024 0.7100 0.7400 0.6868 0.7050 522,754 -0.04(-5.75%)
Aug 26, 2024 0.7100 0.7480 0.6800 0.7480 1,081,741 +0.04(+5.35%)
Aug 23, 2024 0.7329 0.7479 0.6800 0.7100 808,791 -0.04(-5.08%)
Aug 22, 2024 0.7040 0.7600 0.6800 0.7480 2,333,326 +0.07(+11.14%)
Aug 21, 2024 0.7000 0.7999 0.6580 0.6730 5,599,580 +0.04(+5.98%)
Aug 20, 2024 0.6390 0.6459 0.6160 0.6350 11,308,530 -0.01(-1.09%)
Aug 19, 2024 0.6421 0.6700 0.6210 0.6420 444,069 +0.01(+1.90%)
Aug 16, 2024 0.6700 0.7000 0.6300 0.6300 507,820 -0.03(-5.25%)
Aug 15, 2024 0.6525 0.6999 0.6300 0.6649 520,003 -0.02(-3.62%)
Aug 14, 2024 0.6000 0.6899 0.6000 0.6899 765,073 -0.01(-1.44%)
Aug 13, 2024 0.7099 0.7880 0.6363 0.7000 2,119,307 +0.02(+2.94%)
Aug 12, 2024 0.6850 0.7668 0.6000 0.6800 3,315,831 +0.01(+1.04%)
Aug 09, 2024 0.5111 0.9780 0.5096 0.6730 36,429,820 +0.17(+33.58%)
Aug 08, 2024 0.5630 0.5630 0.4920 0.5038 526,460 -0.04(-6.72%)
Aug 07, 2024 0.6051 0.6051 0.5300 0.5401 578,613 -0.03(-5.21%)
Aug 06, 2024 0.6000 0.6100 0.5600 0.5698 618,510 -0.00(-0.04%)
Aug 05, 2024 0.5900 0.6139 0.5610 0.5700 898,050 -0.09(-13.77%)
Aug 02, 2024 0.7469 0.7469 0.6510 0.6610 1,152,510 -0.12(-15.16%)
Aug 01, 2024 0.8100 0.8390 0.7430 0.7791 1,275,010 -0.02(-2.07%)
Jul 31, 2024 0.7790 0.8317 0.7447 0.7956 1,359,706 +0.03(+3.32%)
Jul 30, 2024 0.8800 0.8804 0.7425 0.7700 1,962,168 -0.13(-14.44%)
Jul 29, 2024 1.000 1.010 0.8800 0.9000 2,154,825 -0.13(-12.62%)
Jul 26, 2024 1.140 1.143 1.010 1.030 2,300,021 -0.11(-9.65%)
Jul 25, 2024 1.140 1.250 1.080 1.140 3,589,661 -0.03(-2.56%)
Jul 24, 2024 1.300 1.350 1.080 1.170 16,085,419 -3.80(-76.46%)
Jul 23, 2024 6.090 12.00 4.320 4.970 75,932,688 +3.35(+206.79%)
Jul 22, 2024 1.770 1.797 1.560 1.620 178,966 -0.21(-11.48%)
Jul 19, 2024 1.890 1.908 1.760 1.830 33,705 -0.02(-1.08%)
Jul 18, 2024 2.100 2.100 1.600 1.850 127,541 -0.17(-8.42%)
Jul 17, 2024 2.350 2.350 2.000 2.020 169,045 -0.33(-14.04%)
Jul 16, 2024 2.610 2.647 2.350 2.350 87,120 -0.15(-6.00%)
Jul 15, 2024 2.610 2.740 2.400 2.500 97,107 -0.56(-18.30%)
Jul 12, 2024 2.950 3.280 2.780 3.060 76,146 -0.15(-4.67%)
Jul 11, 2024 2.640 3.260 2.470 3.210 567,763 +0.66(+25.88%)
Jul 10, 2024 2.590 2.660 2.308 2.550 105,628 +0.06(+2.41%)
Jul 09, 2024 2.260 2.680 2.220 2.490 125,762 +0.18(+7.79%)
Jul 08, 2024 2.390 2.470 2.110 2.310 62,085 +0.04(+1.76%)
Jul 05, 2024 2.180 2.500 2.180 2.270 68,874 -0.08(-3.40%)
Jul 03, 2024 2.300 2.620 2.130 2.350 121,897 +0.17(+7.80%)
Jul 02, 2024 3.180 3.300 2.150 2.180 396,151 -1.22(-35.88%)
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.