Azitra Inc (AZTR) Historical Stock Data
0.22 ↓0.03 (-13.08%)
As of May 10, 2024, 2:43pm EST.
Historical Data
In the past 30 trading days, AZTR is down -0.72% a day on average. There have been 11 days where Azitra Inc closed green and 19 days where AZTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 0.23 | 0.22 | ↓$0.01 (-6.09%) | 0.20 | 0.23 | 2.25M |
| 2024-05-09 | 0.27 | 0.25 | ↓$0.02 (-7.96%) | 0.24 | 0.27 | 0.95M |
| 2024-05-08 | 0.26 | 0.26 | ↑$0.00 (0.00%) | 0.24 | 0.29 | 3.89M |
| 2024-05-07 | 0.26 | 0.26 | ↓$0.00 (-1.18%) | 0.25 | 0.27 | 1.05M |
| 2024-05-06 | 0.23 | 0.27 | ↑$0.03 (13.76%) | 0.22 | 0.28 | 4.51M |
| 2024-05-03 | 0.23 | 0.23 | ↓$0.00 (-0.40%) | 0.21 | 0.24 | 523.60K |
| 2024-05-02 | 0.22 | 0.22 | ↓$0.00 (-0.05%) | 0.22 | 0.23 | 331.95K |
| 2024-05-01 | 0.22 | 0.22 | ↑$0.00 (2.14%) | 0.21 | 0.23 | 282.64K |
| 2024-04-30 | 0.22 | 0.22 | ↑$0.00 (0.86%) | 0.21 | 0.23 | 296.33K |
| 2024-04-29 | 0.22 | 0.22 | ↑$0.00 (0.69%) | 0.22 | 0.23 | 657.28K |
| 2024-04-26 | 0.22 | 0.22 | ↑$0.00 (0.51%) | 0.21 | 0.23 | 429.03K |
| 2024-04-25 | 0.22 | 0.22 | ↓$0.00 (-0.18%) | 0.21 | 0.23 | 226.21K |
| 2024-04-24 | 0.23 | 0.22 | ↓$0.01 (-2.22%) | 0.20 | 0.23 | 0.93M |
| 2024-04-23 | 0.23 | 0.23 | ↑$0.00 (0.70%) | 0.21 | 0.24 | 1.67M |
| 2024-04-22 | 0.21 | 0.20 | ↓$0.01 (-4.88%) | 0.19 | 0.21 | 1.32M |
| 2024-04-19 | 0.19 | 0.20 | ↑$0.01 (2.63%) | 0.19 | 0.21 | 353.85K |
| 2024-04-18 | 0.21 | 0.19 | ↓$0.02 (-9.19%) | 0.18 | 0.21 | 667.57K |
| 2024-04-17 | 0.20 | 0.20 | ↓$0.00 (-0.99%) | 0.20 | 0.21 | 384.43K |
| 2024-04-16 | 0.20 | 0.20 | ↓$0.00 (-0.49%) | 0.19 | 0.21 | 1.94M |
| 2024-04-15 | 0.17 | 0.20 | ↑$0.03 (17.65%) | 0.17 | 0.21 | 1.01M |
| 2024-04-12 | 0.18 | 0.18 | ↓$0.01 (-4.00%) | 0.17 | 0.19 | 301.94K |
| 2024-04-11 | 0.19 | 0.18 | ↓$0.00 (-2.09%) | 0.18 | 0.19 | 182.37K |
| 2024-04-10 | 0.18 | 0.19 | ↑$0.01 (3.44%) | 0.17 | 0.19 | 573.99K |
| 2024-04-09 | 0.22 | 0.19 | ↓$0.03 (-15.45%) | 0.16 | 0.23 | 2.57M |
| 2024-04-08 | 0.23 | 0.22 | ↓$0.01 (-3.06%) | 0.21 | 0.23 | 417.06K |
| 2024-04-05 | 0.25 | 0.24 | ↓$0.01 (-4.40%) | 0.24 | 0.25 | 848.62K |
| 2024-04-04 | 0.25 | 0.24 | ↓$0.01 (-5.22%) | 0.23 | 0.26 | 700.80K |
| 2024-04-03 | 0.22 | 0.24 | ↑$0.02 (9.30%) | 0.22 | 0.25 | 449.79K |
| 2024-04-02 | 0.22 | 0.22 | ↓$0.00 (-1.86%) | 0.20 | 0.22 | 452.05K |
| 2024-04-01 | 0.21 | 0.20 | ↓$0.01 (-3.70%) | 0.19 | 0.21 | 132.07K |
Create an account or log in to view more rows.
$AZTR Another boring day I believe
$AZTR about to pop IMHO
$AZTR who here can't stand the CEO?
$AZTR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$AZTR finally a pullback
$AZTR not good
$AZTR LOADING UP HERE!
$AZTR Keep up the pressure.
$AZTR wow! I sold too early
$AZTR is going to have a run next month