Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azitra Inc Common Stock (NY:AZTR)

0.2935 -0.0044 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 0.2700 0.3080 0.2716 0.2979 173,135 +0.01(+2.72%)
Apr 01, 2025 0.2860 0.3084 0.2800 0.2900 175,987 -0.01(-4.29%)
Mar 31, 2025 0.3025 0.3080 0.2768 0.3030 254,531 -0.00(-0.66%)
Mar 28, 2025 0.3187 0.3261 0.3000 0.3050 239,541 -0.02(-6.73%)
Mar 27, 2025 0.3200 0.3333 0.3190 0.3270 192,465 +0.01(+3.45%)
Mar 26, 2025 0.3369 0.3369 0.2600 0.3161 502,378 -0.02(-5.13%)
Mar 25, 2025 0.3388 0.3480 0.3257 0.3332 244,533 -0.01(-1.51%)
Mar 24, 2025 0.3266 0.3498 0.3266 0.3383 309,048 +0.01(+2.48%)
Mar 21, 2025 0.3300 0.3419 0.3200 0.3301 675,095 +0.00(+0.64%)
Mar 20, 2025 0.3301 0.3400 0.3250 0.3280 131,428 -0.00(-0.30%)
Mar 19, 2025 0.3409 0.3410 0.3200 0.3290 315,006 -0.02(-4.64%)
Mar 18, 2025 0.3400 0.3462 0.3300 0.3450 205,680 -0.00(-1.23%)
Mar 17, 2025 0.3578 0.3700 0.3400 0.3493 230,964 -0.01(-2.13%)
Mar 14, 2025 0.3400 0.3699 0.3400 0.3569 223,483 +0.01(+2.91%)
Mar 13, 2025 0.3570 0.3700 0.3453 0.3468 275,286 +0.00(+0.81%)
Mar 12, 2025 0.3500 0.3500 0.3402 0.3440 151,894 +0.00(+0.17%)
Mar 11, 2025 0.3400 0.3569 0.3350 0.3434 208,487 -0.01(-1.60%)
Mar 10, 2025 0.3400 0.3569 0.3351 0.3490 310,866 -0.00(-0.29%)
Mar 07, 2025 0.3309 0.3569 0.3300 0.3500 239,915 +0.02(+6.06%)
Mar 06, 2025 0.3400 0.3562 0.3200 0.3300 380,204 -0.01(-3.51%)
Mar 05, 2025 0.3269 0.3426 0.3208 0.3420 308,486 +0.01(+2.09%)
Mar 04, 2025 0.3300 0.3469 0.3012 0.3350 519,649 +0.01(+1.52%)
Mar 03, 2025 0.3667 0.3740 0.3250 0.3300 686,649 -0.03(-7.56%)
Feb 28, 2025 0.3500 0.3689 0.3420 0.3570 423,261 +0.01(+1.71%)
Feb 27, 2025 0.3660 0.3890 0.3510 0.3510 426,807 -0.01(-3.62%)
Feb 26, 2025 0.3500 0.3748 0.3440 0.3642 551,383 +0.01(+4.06%)
Feb 25, 2025 0.3600 0.3659 0.3470 0.3500 559,390 -0.00(-0.60%)
Feb 24, 2025 0.3500 0.3695 0.3231 0.3521 1,023,502 -0.02(-4.35%)
Feb 21, 2025 0.4000 0.4000 0.3600 0.3681 1,262,933 -0.04(-10.00%)
Feb 20, 2025 0.3819 0.4239 0.3700 0.4090 1,352,304 +0.02(+5.96%)
Feb 19, 2025 0.3700 0.4400 0.3500 0.3860 1,941,111 -0.04(-9.18%)
Feb 18, 2025 0.4181 0.4460 0.4015 0.4250 2,262,577 +0.01(+1.99%)
Feb 14, 2025 0.3600 0.4330 0.3500 0.4167 3,821,266 +0.02(+4.70%)
Feb 13, 2025 0.3479 0.4200 0.3256 0.3980 25,528,198 +0.08(+23.99%)
Feb 12, 2025 0.3155 0.3376 0.3100 0.3210 1,110,907 -0.02(-6.88%)
Feb 11, 2025 0.3099 0.3577 0.2834 0.3447 2,358,892 +0.01(+3.33%)
Feb 10, 2025 0.3641 0.3641 0.3075 0.3336 1,929,868 -0.01(-2.40%)
Feb 07, 2025 0.3879 0.3879 0.3200 0.3418 2,908,131 -0.04(-11.52%)
Feb 06, 2025 0.3220 0.4394 0.3104 0.3863 22,857,170 +0.08(+27.07%)
Feb 05, 2025 0.2860 0.3170 0.2700 0.3040 6,226,291 -0.02(-6.17%)
Feb 04, 2025 0.5250 0.5879 0.2425 0.3240 248,400,704 +0.05(+16.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.