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

Azitra Inc Common Stock (NY:AZTR)

1.070 +0.090 (+9.18%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 0.9600 1.090 0.9532 1.070 1,405,667 +0.09(+9.18%)
Aug 28, 2025 0.9123 1.035 0.9002 0.9800 2,519,873 -0.05(-4.85%)
Aug 27, 2025 1.280 1.360 0.9300 1.030 110,519,736 +0.27(+35.88%)
Aug 26, 2025 0.7300 0.7624 0.7015 0.7580 791,334 +0.01(+1.19%)
Aug 25, 2025 0.9118 0.9193 0.7324 0.7491 2,072,825 -0.17(-18.87%)
Aug 22, 2025 1.190 1.400 0.9233 0.9233 26,538,106 -0.03(-2.81%)
Aug 21, 2025 0.8700 0.9600 0.8100 0.9500 11,794,099 +0.05(+5.56%)
Aug 20, 2025 0.9207 0.9473 0.8700 0.9000 183,143 -0.05(-5.20%)
Aug 19, 2025 0.9400 0.9947 0.9400 0.9493 69,347 -0.02(-1.79%)
Aug 18, 2025 1.013 1.032 0.9407 0.9667 145,651 -0.10(-9.09%)
Aug 15, 2025 1.000 1.067 1.000 1.063 187,610 +0.07(+7.05%)
Aug 14, 2025 0.9800 1.007 0.9667 0.9933 54,944 -0.03(-2.55%)
Aug 13, 2025 0.9953 1.037 0.9693 1.019 106,784 +0.04(+4.01%)
Aug 12, 2025 0.9667 1.024 0.9420 0.9800 193,389 -0.08(-7.61%)
Aug 11, 2025 1.127 1.129 1.047 1.061 268,177 -0.03(-2.99%)
Aug 08, 2025 1.129 1.129 1.080 1.093 152,727 -0.03(-2.32%)
Aug 07, 2025 1.200 1.237 1.095 1.119 164,892 -0.08(-6.67%)
Aug 06, 2025 1.243 1.277 1.172 1.199 110,662 -0.03(-2.49%)
Aug 05, 2025 1.165 1.247 1.133 1.230 82,269 +0.08(+7.27%)
Aug 04, 2025 1.200 1.200 1.115 1.147 120,144 -0.01(-0.46%)
Aug 01, 2025 1.158 1.179 1.074 1.152 173,493 -0.03(-2.92%)
Jul 31, 2025 1.200 1.238 1.143 1.187 151,120 -0.05(-4.25%)
Jul 30, 2025 1.257 1.285 1.200 1.239 151,094 -0.02(-1.59%)
Jul 29, 2025 1.383 1.399 1.245 1.259 206,453 -0.12(-8.43%)
Jul 28, 2025 1.461 1.461 1.353 1.375 201,792 -0.06(-4.45%)
Jul 25, 2025 1.467 1.507 1.417 1.439 161,706 -0.07(-4.34%)
Jul 24, 2025 1.545 1.573 1.477 1.505 215,254 -0.08(-4.89%)
Jul 23, 2025 1.533 1.600 1.532 1.582 160,367 +0.05(+3.17%)
Jul 22, 2025 1.527 1.599 1.493 1.533 64,181 -0.01(-0.65%)
Jul 21, 2025 1.512 1.567 1.492 1.543 153,608 +0.03(+1.98%)
Jul 18, 2025 1.511 1.537 1.483 1.513 105,919 -0.00(-0.22%)
Jul 17, 2025 1.529 1.581 1.509 1.517 114,336 -0.06(-3.76%)
Jul 16, 2025 1.491 1.619 1.491 1.576 170,400 +0.08(+5.68%)
Jul 15, 2025 1.525 1.533 1.467 1.491 102,316 -0.03(-1.71%)
Jul 14, 2025 1.543 1.578 1.467 1.517 197,826 -0.03(-1.64%)
Jul 11, 2025 1.662 1.662 1.534 1.543 106,777 -0.14(-8.39%)
Jul 10, 2025 1.667 1.696 1.611 1.684 60,962 -0.00(-0.12%)
Jul 09, 2025 1.583 1.696 1.534 1.686 124,490 +0.15(+9.91%)
Jul 08, 2025 1.577 1.600 1.533 1.534 81,913 -0.06(-3.72%)
Jul 07, 2025 1.622 1.671 1.540 1.593 131,046 -0.08(-4.71%)
Jul 03, 2025 1.733 1.739 1.633 1.672 43,484 -0.02(-1.45%)
Jul 02, 2025 1.819 1.821 1.667 1.697 108,994 -0.08(-4.47%)
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 Of Service.