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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.460.480.450.470.470.99%53,555
Nov 19, 20240.460.470.460.470.470.09%67,956
Nov 18, 20240.490.490.430.470.471.97%193,815
Nov 15, 20240.460.470.450.460.461.09%263,914
Nov 14, 20240.480.480.430.450.45-7.90%254,624
Nov 13, 20240.500.510.480.490.49-3.87%152,018
Nov 12, 20240.530.530.490.510.51-2.39%153,792
Nov 11, 20240.510.540.500.520.52-0.57%312,714
Nov 8, 20240.490.600.490.530.533.75%483,484
Nov 7, 20240.520.520.490.510.512.41%139,918
Nov 6, 20240.500.510.480.490.492.77%251,466
Nov 5, 20240.490.510.470.480.48-3.26%96,035
Nov 4, 20240.510.510.470.500.502.37%83,414
Nov 1, 20240.490.510.490.490.49-2.49%71,727
Oct 31, 20240.520.520.490.500.50-2.41%94,445
Oct 30, 20240.490.530.490.510.510.43%122,112
Oct 29, 20240.520.550.460.510.51-2.40%216,896
Oct 28, 20240.510.530.510.520.52-0.12%67,629
Oct 25, 20240.550.560.510.520.52-5.25%113,803
Oct 24, 20240.560.560.540.550.55-4.01%58,197
Oct 23, 20240.600.600.530.570.57-3.70%265,469
Oct 22, 20240.590.610.560.600.60-2.46%233,570
Oct 21, 20240.620.630.590.610.61-310,403
Oct 18, 20240.570.620.560.610.614.27%299,818
Oct 17, 20240.550.600.520.590.596.99%317,600
Oct 16, 20240.520.550.510.550.555.15%271,317
Oct 15, 20240.490.520.490.520.522.36%743,168
Oct 14, 20240.490.510.460.510.512.83%228,286
Oct 11, 20240.480.500.470.490.49-0.60%138,148
Oct 10, 20240.490.500.480.500.50-0.52%135,545
Oct 9, 20240.500.500.490.500.501.03%105,828
Oct 8, 20240.510.520.490.490.49-1.75%178,338
Oct 7, 20240.510.520.500.500.50-0.06%90,705
Oct 4, 20240.520.520.500.500.500.72%55,592
Oct 3, 20240.510.540.500.500.50-1.96%259,002
Oct 2, 20240.520.520.500.510.51-2.04%186,788
Oct 1, 20240.560.560.500.520.52-4.13%350,010
Sep 30, 20240.570.570.520.540.54-1.27%148,188
Sep 27, 20240.560.570.550.550.55-1.11%118,966
Sep 26, 20240.610.610.550.560.56-0.68%199,762
Sep 25, 20240.570.570.550.560.560.72%146,488
Sep 24, 20240.570.570.540.560.563.93%132,166
Sep 23, 20240.540.580.530.540.54-2.73%213,692
Sep 20, 20240.610.610.540.550.55-8.18%412,868
Sep 19, 20240.620.640.570.600.60-0.17%419,996
Sep 18, 20240.600.670.540.600.605.82%2,064,229
Sep 17, 20240.570.590.560.570.570.89%183,357
Sep 16, 20240.570.580.560.560.56-3.10%131,571
Sep 13, 20240.590.620.560.580.58-0.85%241,362
Sep 12, 20240.560.610.560.590.594.28%241,761
Sep 11, 20240.550.580.540.560.56-0.02%167,438
Sep 10, 20240.570.590.560.560.56-0.69%113,290
Sep 9, 20240.560.580.520.570.570.89%161,341
Sep 6, 20240.580.580.530.560.56-3.96%286,131
Sep 5, 20240.610.610.570.580.58-1.67%191,542
Sep 4, 20240.610.610.570.590.59-0.34%230,812
Sep 3, 20240.650.670.580.600.60-7.75%322,639
Aug 30, 20240.650.670.640.650.650.39%161,293
Aug 29, 20240.670.680.640.640.64-5.03%390,671
Aug 28, 20240.700.700.670.680.68-4.04%349,026
Aug 27, 20240.710.740.690.710.71-5.75%528,725
Aug 26, 20240.710.750.680.750.755.35%1,082,945
Aug 23, 20240.730.750.680.710.71-5.08%808,791
Aug 22, 20240.700.760.680.750.7511.14%2,344,769
Aug 21, 20240.700.800.660.670.675.98%5,616,135
Aug 20, 20240.640.650.620.640.64-1.09%11,744,114
Aug 19, 20240.640.670.620.640.641.90%445,122
Aug 16, 20240.670.700.630.630.63-5.25%507,820
Aug 15, 20240.650.700.630.660.66-3.62%527,723
Aug 14, 20240.600.690.600.690.69-1.44%765,269
Aug 13, 20240.710.790.640.700.702.94%2,123,462
Aug 12, 20240.690.770.600.680.681.04%3,329,376
Aug 9, 20240.510.980.510.670.6733.58%36,429,816
Aug 8, 20240.560.560.490.500.50-6.72%528,095
Aug 7, 20240.610.610.530.540.54-5.21%586,567
Aug 6, 20240.600.610.560.570.57-0.04%621,964
Aug 5, 20240.590.610.560.570.57-13.77%904,641
Aug 2, 20240.750.750.650.660.66-15.16%1,152,510
Aug 1, 20240.810.840.740.780.78-2.07%1,281,517
Jul 31, 20240.780.830.740.800.803.32%1,359,872
Jul 30, 20240.880.880.740.770.77-14.44%1,982,565
Jul 29, 20241.001.010.880.900.90-12.62%2,168,642
Jul 26, 20241.141.141.011.031.03-9.65%2,300,021
Jul 25, 20241.141.251.081.141.14-2.56%3,624,404
Jul 24, 20241.301.351.081.171.17-76.46%16,129,697
Jul 23, 20246.0912.004.324.974.97206.79%75,396,657
Jul 22, 20241.771.801.561.621.62-11.48%179,020
Jul 19, 20241.891.911.761.831.83-1.08%33,705
Jul 18, 20242.102.101.601.851.85-8.42%134,068
Jul 17, 20242.352.352.002.022.02-14.04%169,561
Jul 16, 20242.612.652.352.352.35-6.00%87,711
Jul 15, 20242.612.742.402.502.50-18.30%97,909
Jul 12, 20242.953.282.783.063.06-4.67%76,146
Jul 11, 20242.643.262.473.213.2125.88%569,775
Jul 10, 20242.592.662.312.552.552.41%105,639
Jul 9, 20242.262.682.222.492.497.79%125,840
Jul 8, 20242.392.472.112.312.311.76%62,086
Jul 5, 20242.182.502.182.272.27-3.40%68,874
Jul 3, 20242.302.622.132.352.357.80%121,897
Jul 2, 20243.183.302.152.182.18-35.88%396,398