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

Azitra Inc Common Stock (NY: AZTR )

0.2920 -0.0320 (-9.88%)
Streaming Delayed Price Updated: 11:53 AM EST, Feb 5, 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 (%)
Feb 04, 2025 0.5250 0.5879 0.2425 0.3240 248,400,704 +0.05(+16.34%)
Feb 03, 2025 0.2499 0.2800 0.2436 0.2785 5,998,275 +0.04(+15.08%)
Jan 31, 2025 0.2500 0.2521 0.2388 0.2420 868,667 -0.01(-4.04%)
Jan 30, 2025 0.2580 0.2588 0.2410 0.2522 840,555 +0.00(+1.00%)
Jan 29, 2025 0.2700 0.2714 0.2400 0.2497 2,654,996 -0.05(-17.04%)
Jan 28, 2025 0.2600 0.3515 0.2500 0.3010 15,928,829 +0.05(+20.35%)
Jan 27, 2025 0.2504 0.2560 0.2411 0.2501 1,390,722 -0.02(-6.64%)
Jan 24, 2025 0.2454 0.2968 0.2325 0.2679 4,348,321 +0.02(+6.27%)
Jan 23, 2025 0.2522 0.2553 0.2421 0.2521 623,645 -0.01(-5.58%)
Jan 22, 2025 0.2400 0.2720 0.2375 0.2670 3,709,190 +0.02(+7.27%)
Jan 21, 2025 0.2475 0.2529 0.2410 0.2489 1,101,432 +0.00(+0.77%)
Jan 17, 2025 0.2670 0.2699 0.2400 0.2470 1,754,298 -0.02(-8.18%)
Jan 16, 2025 0.2532 0.2699 0.2400 0.2690 2,313,513 +0.01(+4.75%)
Jan 15, 2025 0.3000 0.3000 0.2460 0.2568 5,654,363 -0.16(-39.03%)
Jan 14, 2025 0.4880 0.5683 0.4120 0.4212 10,265,633 -0.15(-26.75%)
Jan 13, 2025 0.3515 0.6500 0.3515 0.5750 31,587,268 +0.21(+59.72%)
Jan 10, 2025 0.3997 0.3997 0.3560 0.3600 424,943 -0.03(-8.30%)
Jan 08, 2025 0.4200 0.4245 0.3887 0.3926 453,700 -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%)
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.