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.

DateOpenCloseChangeLowHighVolume
2024-11-010.490.49↓$0.00 (-0.92%)0.490.5171.73K
2024-10-310.520.50↓$0.02 (-4.62%)0.490.5294.43K
2024-10-300.490.51↑$0.02 (4.12%)0.490.53122.11K
2024-10-290.520.51↓$0.01 (-2.31%)0.460.55216.90K
2024-10-280.510.52↑$0.01 (2.66%)0.510.5367.63K
2024-10-250.550.52↓$0.03 (-5.25%)0.510.56113.40K
2024-10-240.560.55↓$0.01 (-1.04%)0.540.5658.20K
2024-10-230.600.57↓$0.03 (-4.50%)0.530.60265.37K
2024-10-220.590.60↑$0.00 (0.56%)0.560.61233.57K
2024-10-210.620.61↓$0.01 (-1.61%)0.590.63310.40K
2024-10-180.570.61↑$0.04 (7.02%)0.560.62298.06K
2024-10-170.550.59↑$0.04 (6.56%)0.520.60317.50K
2024-10-160.520.55↑$0.03 (5.15%)0.510.55271.31K
2024-10-150.490.52↑$0.03 (5.52%)0.490.52732.69K
2024-10-140.490.51↑$0.02 (3.67%)0.460.51227.84K
2024-10-110.480.49↑$0.01 (2.47%)0.470.50136.60K
2024-10-100.490.50↑$0.01 (1.43%)0.480.50135.49K
2024-10-090.500.50↓$0.00 (-0.08%)0.490.50105.83K
2024-10-080.510.49↓$0.02 (-3.21%)0.490.52175.06K
2024-10-070.510.50↓$0.01 (-1.31%)0.500.5290.71K
2024-10-040.520.50↓$0.02 (-3.71%)0.500.5252.95K
2024-10-030.510.50↓$0.01 (-1.96%)0.500.54258.98K
2024-10-020.520.51↓$0.01 (-1.92%)0.500.52186.79K
2024-10-010.560.52↓$0.04 (-7.02%)0.500.56350.01K
2024-09-300.570.54↓$0.03 (-5.53%)0.520.57148.05K
2024-09-270.560.55↓$0.01 (-1.79%)0.550.57118.40K
2024-09-260.610.56↓$0.05 (-8.83%)0.550.61199.65K
2024-09-250.570.56↓$0.01 (-1.58%)0.550.57141.49K
2024-09-240.570.56↓$0.02 (-2.87%)0.540.57130.96K
2024-09-230.540.54↓$0.01 (-1.11%)0.530.58212.48K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

tighttechniq

$AZTR rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
Clean_Teoth

$AZTR I'm friggin bored. Just give us our money already

0 Like Report