Azitra, Inc. (AZTR)
NYSEAMERICAN: AZTR · Real-Time Price · USD
0.465
-0.005 (-1.06%)
Nov 21, 2024, 10:42 AM EST - Market open
Azitra Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 0.99% | 53,555 |
Nov 19, 2024 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.09% | 67,956 |
Nov 18, 2024 | 0.49 | 0.49 | 0.43 | 0.47 | 0.47 | 1.97% | 193,815 |
Nov 15, 2024 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.09% | 263,914 |
Nov 14, 2024 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -7.90% | 254,624 |
Nov 13, 2024 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -3.87% | 152,018 |
Nov 12, 2024 | 0.53 | 0.53 | 0.49 | 0.51 | 0.51 | -2.39% | 153,792 |
Nov 11, 2024 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | -0.57% | 312,714 |
Nov 8, 2024 | 0.49 | 0.60 | 0.49 | 0.53 | 0.53 | 3.75% | 483,484 |
Nov 7, 2024 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | 2.41% | 139,918 |
Nov 6, 2024 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | 2.77% | 251,466 |
Nov 5, 2024 | 0.49 | 0.51 | 0.47 | 0.48 | 0.48 | -3.26% | 96,035 |
Nov 4, 2024 | 0.51 | 0.51 | 0.47 | 0.50 | 0.50 | 2.37% | 83,414 |
Nov 1, 2024 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | -2.49% | 71,727 |
Oct 31, 2024 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -2.41% | 94,445 |
Oct 30, 2024 | 0.49 | 0.53 | 0.49 | 0.51 | 0.51 | 0.43% | 122,112 |
Oct 29, 2024 | 0.52 | 0.55 | 0.46 | 0.51 | 0.51 | -2.40% | 216,896 |
Oct 28, 2024 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -0.12% | 67,629 |
Oct 25, 2024 | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -5.25% | 113,803 |
Oct 24, 2024 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -4.01% | 58,197 |
Oct 23, 2024 | 0.60 | 0.60 | 0.53 | 0.57 | 0.57 | -3.70% | 265,469 |
Oct 22, 2024 | 0.59 | 0.61 | 0.56 | 0.60 | 0.60 | -2.46% | 233,570 |
Oct 21, 2024 | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | - | 310,403 |
Oct 18, 2024 | 0.57 | 0.62 | 0.56 | 0.61 | 0.61 | 4.27% | 299,818 |
Oct 17, 2024 | 0.55 | 0.60 | 0.52 | 0.59 | 0.59 | 6.99% | 317,600 |
Oct 16, 2024 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 5.15% | 271,317 |
Oct 15, 2024 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 2.36% | 743,168 |
Oct 14, 2024 | 0.49 | 0.51 | 0.46 | 0.51 | 0.51 | 2.83% | 228,286 |
Oct 11, 2024 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | -0.60% | 138,148 |
Oct 10, 2024 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -0.52% | 135,545 |
Oct 9, 2024 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.03% | 105,828 |
Oct 8, 2024 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -1.75% | 178,338 |
Oct 7, 2024 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -0.06% | 90,705 |
Oct 4, 2024 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | 0.72% | 55,592 |
Oct 3, 2024 | 0.51 | 0.54 | 0.50 | 0.50 | 0.50 | -1.96% | 259,002 |
Oct 2, 2024 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -2.04% | 186,788 |
Oct 1, 2024 | 0.56 | 0.56 | 0.50 | 0.52 | 0.52 | -4.13% | 350,010 |
Sep 30, 2024 | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | -1.27% | 148,188 |
Sep 27, 2024 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.11% | 118,966 |
Sep 26, 2024 | 0.61 | 0.61 | 0.55 | 0.56 | 0.56 | -0.68% | 199,762 |
Sep 25, 2024 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | 0.72% | 146,488 |
Sep 24, 2024 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | 3.93% | 132,166 |
Sep 23, 2024 | 0.54 | 0.58 | 0.53 | 0.54 | 0.54 | -2.73% | 213,692 |
Sep 20, 2024 | 0.61 | 0.61 | 0.54 | 0.55 | 0.55 | -8.18% | 412,868 |
Sep 19, 2024 | 0.62 | 0.64 | 0.57 | 0.60 | 0.60 | -0.17% | 419,996 |
Sep 18, 2024 | 0.60 | 0.67 | 0.54 | 0.60 | 0.60 | 5.82% | 2,064,229 |
Sep 17, 2024 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | 0.89% | 183,357 |
Sep 16, 2024 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -3.10% | 131,571 |
Sep 13, 2024 | 0.59 | 0.62 | 0.56 | 0.58 | 0.58 | -0.85% | 241,362 |
Sep 12, 2024 | 0.56 | 0.61 | 0.56 | 0.59 | 0.59 | 4.28% | 241,761 |
Sep 11, 2024 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | -0.02% | 167,438 |
Sep 10, 2024 | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | -0.69% | 113,290 |
Sep 9, 2024 | 0.56 | 0.58 | 0.52 | 0.57 | 0.57 | 0.89% | 161,341 |
Sep 6, 2024 | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | -3.96% | 286,131 |
Sep 5, 2024 | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -1.67% | 191,542 |
Sep 4, 2024 | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -0.34% | 230,812 |
Sep 3, 2024 | 0.65 | 0.67 | 0.58 | 0.60 | 0.60 | -7.75% | 322,639 |
Aug 30, 2024 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | 0.39% | 161,293 |
Aug 29, 2024 | 0.67 | 0.68 | 0.64 | 0.64 | 0.64 | -5.03% | 390,671 |
Aug 28, 2024 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -4.04% | 349,026 |
Aug 27, 2024 | 0.71 | 0.74 | 0.69 | 0.71 | 0.71 | -5.75% | 528,725 |
Aug 26, 2024 | 0.71 | 0.75 | 0.68 | 0.75 | 0.75 | 5.35% | 1,082,945 |
Aug 23, 2024 | 0.73 | 0.75 | 0.68 | 0.71 | 0.71 | -5.08% | 808,791 |
Aug 22, 2024 | 0.70 | 0.76 | 0.68 | 0.75 | 0.75 | 11.14% | 2,344,769 |
Aug 21, 2024 | 0.70 | 0.80 | 0.66 | 0.67 | 0.67 | 5.98% | 5,616,135 |
Aug 20, 2024 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -1.09% | 11,744,114 |
Aug 19, 2024 | 0.64 | 0.67 | 0.62 | 0.64 | 0.64 | 1.90% | 445,122 |
Aug 16, 2024 | 0.67 | 0.70 | 0.63 | 0.63 | 0.63 | -5.25% | 507,820 |
Aug 15, 2024 | 0.65 | 0.70 | 0.63 | 0.66 | 0.66 | -3.62% | 527,723 |
Aug 14, 2024 | 0.60 | 0.69 | 0.60 | 0.69 | 0.69 | -1.44% | 765,269 |
Aug 13, 2024 | 0.71 | 0.79 | 0.64 | 0.70 | 0.70 | 2.94% | 2,123,462 |
Aug 12, 2024 | 0.69 | 0.77 | 0.60 | 0.68 | 0.68 | 1.04% | 3,329,376 |
Aug 9, 2024 | 0.51 | 0.98 | 0.51 | 0.67 | 0.67 | 33.58% | 36,429,816 |
Aug 8, 2024 | 0.56 | 0.56 | 0.49 | 0.50 | 0.50 | -6.72% | 528,095 |
Aug 7, 2024 | 0.61 | 0.61 | 0.53 | 0.54 | 0.54 | -5.21% | 586,567 |
Aug 6, 2024 | 0.60 | 0.61 | 0.56 | 0.57 | 0.57 | -0.04% | 621,964 |
Aug 5, 2024 | 0.59 | 0.61 | 0.56 | 0.57 | 0.57 | -13.77% | 904,641 |
Aug 2, 2024 | 0.75 | 0.75 | 0.65 | 0.66 | 0.66 | -15.16% | 1,152,510 |
Aug 1, 2024 | 0.81 | 0.84 | 0.74 | 0.78 | 0.78 | -2.07% | 1,281,517 |
Jul 31, 2024 | 0.78 | 0.83 | 0.74 | 0.80 | 0.80 | 3.32% | 1,359,872 |
Jul 30, 2024 | 0.88 | 0.88 | 0.74 | 0.77 | 0.77 | -14.44% | 1,982,565 |
Jul 29, 2024 | 1.00 | 1.01 | 0.88 | 0.90 | 0.90 | -12.62% | 2,168,642 |
Jul 26, 2024 | 1.14 | 1.14 | 1.01 | 1.03 | 1.03 | -9.65% | 2,300,021 |
Jul 25, 2024 | 1.14 | 1.25 | 1.08 | 1.14 | 1.14 | -2.56% | 3,624,404 |
Jul 24, 2024 | 1.30 | 1.35 | 1.08 | 1.17 | 1.17 | -76.46% | 16,129,697 |
Jul 23, 2024 | 6.09 | 12.00 | 4.32 | 4.97 | 4.97 | 206.79% | 75,396,657 |
Jul 22, 2024 | 1.77 | 1.80 | 1.56 | 1.62 | 1.62 | -11.48% | 179,020 |
Jul 19, 2024 | 1.89 | 1.91 | 1.76 | 1.83 | 1.83 | -1.08% | 33,705 |
Jul 18, 2024 | 2.10 | 2.10 | 1.60 | 1.85 | 1.85 | -8.42% | 134,068 |
Jul 17, 2024 | 2.35 | 2.35 | 2.00 | 2.02 | 2.02 | -14.04% | 169,561 |
Jul 16, 2024 | 2.61 | 2.65 | 2.35 | 2.35 | 2.35 | -6.00% | 87,711 |
Jul 15, 2024 | 2.61 | 2.74 | 2.40 | 2.50 | 2.50 | -18.30% | 97,909 |
Jul 12, 2024 | 2.95 | 3.28 | 2.78 | 3.06 | 3.06 | -4.67% | 76,146 |
Jul 11, 2024 | 2.64 | 3.26 | 2.47 | 3.21 | 3.21 | 25.88% | 569,775 |
Jul 10, 2024 | 2.59 | 2.66 | 2.31 | 2.55 | 2.55 | 2.41% | 105,639 |
Jul 9, 2024 | 2.26 | 2.68 | 2.22 | 2.49 | 2.49 | 7.79% | 125,840 |
Jul 8, 2024 | 2.39 | 2.47 | 2.11 | 2.31 | 2.31 | 1.76% | 62,086 |
Jul 5, 2024 | 2.18 | 2.50 | 2.18 | 2.27 | 2.27 | -3.40% | 68,874 |
Jul 3, 2024 | 2.30 | 2.62 | 2.13 | 2.35 | 2.35 | 7.80% | 121,897 |
Jul 2, 2024 | 3.18 | 3.30 | 2.15 | 2.18 | 2.18 | -35.88% | 396,398 |