Azitra Inc (AZTR) Historical Stock Data
0.49 ↓0.01 (-2.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AZTR is down -0.73% a day on average. There have been 10 days where Azitra Inc closed green and 20 days where AZTR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-01 | 0.49 | 0.49 | ↓$0.00 (-0.92%) | 0.49 | 0.51 | 71.73K |
2024-10-31 | 0.52 | 0.50 | ↓$0.02 (-4.62%) | 0.49 | 0.52 | 94.43K |
2024-10-30 | 0.49 | 0.51 | ↑$0.02 (4.12%) | 0.49 | 0.53 | 122.11K |
2024-10-29 | 0.52 | 0.51 | ↓$0.01 (-2.31%) | 0.46 | 0.55 | 216.90K |
2024-10-28 | 0.51 | 0.52 | ↑$0.01 (2.66%) | 0.51 | 0.53 | 67.63K |
2024-10-25 | 0.55 | 0.52 | ↓$0.03 (-5.25%) | 0.51 | 0.56 | 113.40K |
2024-10-24 | 0.56 | 0.55 | ↓$0.01 (-1.04%) | 0.54 | 0.56 | 58.20K |
2024-10-23 | 0.60 | 0.57 | ↓$0.03 (-4.50%) | 0.53 | 0.60 | 265.37K |
2024-10-22 | 0.59 | 0.60 | ↑$0.00 (0.56%) | 0.56 | 0.61 | 233.57K |
2024-10-21 | 0.62 | 0.61 | ↓$0.01 (-1.61%) | 0.59 | 0.63 | 310.40K |
2024-10-18 | 0.57 | 0.61 | ↑$0.04 (7.02%) | 0.56 | 0.62 | 298.06K |
2024-10-17 | 0.55 | 0.59 | ↑$0.04 (6.56%) | 0.52 | 0.60 | 317.50K |
2024-10-16 | 0.52 | 0.55 | ↑$0.03 (5.15%) | 0.51 | 0.55 | 271.31K |
2024-10-15 | 0.49 | 0.52 | ↑$0.03 (5.52%) | 0.49 | 0.52 | 732.69K |
2024-10-14 | 0.49 | 0.51 | ↑$0.02 (3.67%) | 0.46 | 0.51 | 227.84K |
2024-10-11 | 0.48 | 0.49 | ↑$0.01 (2.47%) | 0.47 | 0.50 | 136.60K |
2024-10-10 | 0.49 | 0.50 | ↑$0.01 (1.43%) | 0.48 | 0.50 | 135.49K |
2024-10-09 | 0.50 | 0.50 | ↓$0.00 (-0.08%) | 0.49 | 0.50 | 105.83K |
2024-10-08 | 0.51 | 0.49 | ↓$0.02 (-3.21%) | 0.49 | 0.52 | 175.06K |
2024-10-07 | 0.51 | 0.50 | ↓$0.01 (-1.31%) | 0.50 | 0.52 | 90.71K |
2024-10-04 | 0.52 | 0.50 | ↓$0.02 (-3.71%) | 0.50 | 0.52 | 52.95K |
2024-10-03 | 0.51 | 0.50 | ↓$0.01 (-1.96%) | 0.50 | 0.54 | 258.98K |
2024-10-02 | 0.52 | 0.51 | ↓$0.01 (-1.92%) | 0.50 | 0.52 | 186.79K |
2024-10-01 | 0.56 | 0.52 | ↓$0.04 (-7.02%) | 0.50 | 0.56 | 350.01K |
2024-09-30 | 0.57 | 0.54 | ↓$0.03 (-5.53%) | 0.52 | 0.57 | 148.05K |
2024-09-27 | 0.56 | 0.55 | ↓$0.01 (-1.79%) | 0.55 | 0.57 | 118.40K |
2024-09-26 | 0.61 | 0.56 | ↓$0.05 (-8.83%) | 0.55 | 0.61 | 199.65K |
2024-09-25 | 0.57 | 0.56 | ↓$0.01 (-1.58%) | 0.55 | 0.57 | 141.49K |
2024-09-24 | 0.57 | 0.56 | ↓$0.02 (-2.87%) | 0.54 | 0.57 | 130.96K |
2024-09-23 | 0.54 | 0.54 | ↓$0.01 (-1.11%) | 0.53 | 0.58 | 212.48K |
Create an account or log in to view more rows.
$AZTR Keep up the pressure.
$AZTR rocket fuel tanks are full. Gonna shoot to the stars
$AZTR looks good
$AZTR Good morning gang!
$AZTR I'm friggin bored. Just give us our money already
$AZTR nice gap
$AZTR has just been halted from trading.
$AZTR lock and load
$AZTR has just been halted from trading.
$AZTR has just been halted from trading.