Dark

AZTR
Azitra Inc
stock NYSEAMERICAN

At Close

Nov 5, 2025 3:59:30 PM EST

0.4368USD-7.182%(-0.0338)2,373,566

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Nov 5, 2025 9:27:30 AM EST

0.4799USD+1.976%(+0.0093)28,825

After-hours

Nov 5, 2025 4:58:30 PM EST

0.4340USD-0.641%(-0.0028)55,222

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-05	0.4300	0.436800	0.4000	0.4368	-7.182%	2,373,566	0.000%
2025-11-04	0.4800	0.490000	0.4600	0.4706	-1.958%	1,007,913	-7.182%
2025-11-03	0.5000	0.530000	0.4700	0.4800	-8.222%	3,052,136	-9.000%
2025-10-31	0.5332	0.559100	0.4963	0.5230	-11.356%	3,503,937	-16.482%
2025-10-30	0.4860	0.763000	0.4728	0.5900	+18.521%	30,620,079	-25.966%
2025-10-29	0.4900	0.510000	0.4810	0.4978	+0.830%	369,378	-12.254%
2025-10-28	0.5121	0.521549	0.4910	0.4937	-9.579%	633,415	-11.525%
2025-10-27	0.5771	0.605000	0.4668	0.5460	-4.194%	2,577,446	-20.000%
2025-10-24	0.5470	0.624400	0.5467	0.5699	+4.684%	660,981	-23.355%
2025-10-23	0.5200	0.549800	0.5049	0.5444	+1.986%	437,176	-19.765%
2025-10-22	0.5541	0.569000	0.5200	0.5338	-8.108%	938,345	-18.172%
2025-10-21	0.6000	0.655490	0.5454	0.5809	-15.775%	2,758,443	-24.806%
2025-10-20	0.9800	1.090000	0.6156	0.6897	+0.393%	96,296,016	-36.668%
2025-10-17	0.7075	0.722500	0.6829	0.6870	-2.415%	81,097	-36.419%
2025-10-16	0.7020	0.710000	0.6810	0.7040	-0.283%	176,699	-37.955%
2025-10-15	0.7556	0.759900	0.7006	0.7060	-6.490%	103,824	-38.130%
2025-10-14	0.6940	0.766400	0.6940	0.7550	+8.852%	199,113	-42.146%
2025-10-13	0.6800	0.720000	0.6800	0.6936	+0.522%	151,367	-37.024%
2025-10-10	0.7090	0.720000	0.6800	0.6900	-4.300%	252,557	-36.696%
2025-10-09	0.7196	0.739999	0.7100	0.7210	-2.171%	125,395	-39.417%
2025-10-08	0.7300	0.750000	0.7050	0.7370	+1.993%	98,913	-40.733%
2025-10-07	0.7595	0.764200	0.7220	0.7226	-7.714%	130,763	-39.552%
2025-10-06	0.7900	0.790000	0.7473	0.7830	-1.074%	203,535	-44.215%
2025-10-03	0.7436	0.791500	0.7400	0.7915	+7.395%	154,060	-44.814%
2025-10-02	0.7120	0.777700	0.7120	0.7370	+2.078%	164,169	-40.733%
2025-10-01	0.6797	0.729000	0.6791	0.7220	+3.290%	182,809	-39.501%
2025-09-30	0.7026	0.710400	0.6820	0.6990	-1.549%	128,928	-37.511%
2025-09-29	0.7000	0.717000	0.6850	0.7100	+1.429%	179,377	-38.479%
2025-09-26	0.7030	0.720000	0.6860	0.7000	-2.480%	177,982	-37.600%
2025-09-25	0.7220	0.749000	0.7090	0.7178	-4.166%	120,920	-39.147%
2025-09-24	0.7140	0.749000	0.7140	0.7490	+2.462%	118,261	-41.682%
2025-09-23	0.7320	0.754300	0.7175	0.7310	-2.611%	226,533	-40.246%
2025-09-22	0.7493	0.757499	0.7330	0.7506	-0.845%	131,407	-41.807%
2025-09-19	0.7800	0.780000	0.7523	0.7570	-3.073%	134,890	-42.299%
2025-09-18	0.7700	0.796000	0.7610	0.7810	+0.231%	165,115	-44.072%
2025-09-17	0.7825	0.799999	0.7709	0.7792	-2.600%	118,906	-43.943%
2025-09-16	0.7820	0.815100	0.7810	0.8000	-0.498%	160,214	-45.400%
2025-09-15	0.8072	0.820000	0.7900	0.8040	-0.985%	173,707	-45.672%
2025-09-12	0.8100	0.820000	0.8035	0.8120	+1.500%	113,610	-46.207%
2025-09-11	0.7530	0.800000	0.7504	0.8000	+3.761%	179,051	-45.400%
2025-09-10	0.7709	0.779900	0.7452	0.7710	-0.708%	204,623	-43.346%
2025-09-09	0.7800	0.780000	0.7372	0.7765	-2.584%	410,981	-43.748%
2025-09-08	0.8586	0.858999	0.7800	0.7971	-7.174%	324,737	-45.201%
2025-09-05	0.8758	0.910000	0.8500	0.8587	-2.520%	182,968	-49.132%
2025-09-04	0.9600	0.962500	0.8600	0.8809	-9.790%	327,308	-50.414%
2025-09-03	0.9720	1.000000	0.9400	0.9765	+0.463%	335,434	-55.269%
2025-09-02	1.0100	1.040000	0.9600	0.9720	-9.159%	684,207	-55.062%
2025-08-29	0.9600	1.090000	0.9532	1.0700	+9.184%	1,405,667	-59.178%
2025-08-28	0.9123	1.035000	0.9002	0.9800	-4.854%	2,540,978	-55.429%
2025-08-27	1.2800	1.360000	0.9300	1.0300	+35.884%	110,720,077	-57.592%
2025-08-26	0.7300	0.762401	0.7015	0.7580	+1.188%	791,537	-42.375%
2025-08-25	0.9118	0.919300	0.7324	0.7491	-18.867%	2,080,995	-41.690%
2025-08-22	1.1900	1.400000	0.9233	0.9233	-2.811%	26,538,046	-52.691%
2025-08-21	0.8730	0.960000	0.8100	0.9500	+5.661%	12,257,951	-54.021%
2025-08-20	0.9197	0.946400	0.8691	0.8991	-5.198%	183,439	-51.418%
2025-08-19	0.9391	0.993700	0.9391	0.9484	-1.791%	72,324	-53.943%
2025-08-18	1.0117	1.031000	0.9397	0.9657	-9.093%	145,813	-54.769%
2025-08-15	0.9990	1.065600	0.9990	1.0623	+7.054%	187,798	-58.882%
2025-08-14	0.9790	1.006300	0.9657	0.9923	-2.553%	55,001	-55.981%
2025-08-13	0.9943	1.035600	0.9684	1.0183	+4.014%	106,923	-57.105%
2025-08-12	0.9657	1.023000	0.9411	0.9790	-7.607%	195,833	-55.383%
2025-08-11	1.1262	1.127500	1.0456	1.0596	-2.985%	277,572	-58.777%
2025-08-08	1.1275	1.127500	1.0789	1.0922	-2.325%	152,880	-60.007%
2025-08-07	1.1988	1.235400	1.0932	1.1182	-6.669%	165,608	-60.937%
2025-08-06	1.2421	1.275400	1.1708	1.1981	-2.498%	111,544	-63.542%
2025-08-05	1.1635	1.245400	1.1322	1.2288	+7.272%	82,654	-64.453%
2025-08-04	1.1988	1.198800	1.1142	1.1455	-0.461%	120,300	-61.868%
2025-08-01	1.1568	1.178200	1.0729	1.1508	-2.927%	173,667	-62.044%
2025-07-31	1.2188	1.236800	1.1415	1.1855	-4.248%	152,185	-63.155%
2025-07-30	1.2554	1.283400	1.1988	1.2381	-1.590%	151,320	-64.720%
2025-07-29	1.3820	1.397900	1.2434	1.2581	-8.435%	206,938	-65.281%
2025-07-28	1.4592	1.459200	1.3520	1.3740	-4.444%	202,142	-68.210%
2025-07-25	1.4965	1.505200	1.4159	1.4379	-4.344%	161,868	-69.622%
2025-07-24	1.5431	1.571800	1.4752	1.5032	-4.885%	216,953	-70.942%
2025-07-23	1.5318	1.598400	1.5305	1.5804	+3.173%	161,412	-72.361%
2025-07-22	1.5251	1.597700	1.4918	1.5318	-0.649%	64,701	-71.485%
2025-07-21	1.5105	1.565100	1.4905	1.5418	+1.984%	155,297	-71.669%
2025-07-18	1.5092	1.535100	1.4819	1.5118	-0.224%	106,026	-71.107%
2025-07-17	1.5271	1.579800	1.5078	1.5152	-3.760%	114,995	-71.172%
2025-07-16	1.4892	1.617000	1.4892	1.5744	+5.679%	170,652	-72.256%
2025-07-15	1.5238	1.531100	1.4652	1.4898	-1.715%	102,464	-70.681%
2025-07-14	1.5411	1.576400	1.4652	1.5158	-1.642%	198,413	-71.184%
2025-07-11	1.6603	1.660300	1.5325	1.5411	-8.393%	106,884	-71.657%
2025-07-10	1.6650	1.694300	1.6091	1.6823	-0.119%	62,746	-74.036%
2025-07-09	1.5818	1.694300	1.5325	1.6843	+9.905%	124,627	-74.066%
2025-07-08	1.5751	1.598300	1.5318	1.5325	-3.719%	82,011	-71.498%
2025-07-07	1.6204	1.669700	1.5385	1.5917	-4.706%	131,177	-72.558%
2025-07-03	1.7316	1.736900	1.6317	1.6703	-1.457%	43,528	-73.849%
2025-07-02	1.8168	1.819500	1.6650	1.6950	-4.464%	109,197	-74.230%
2025-07-01	1.7229	1.831500	1.7003	1.7742	+1.913%	71,834	-75.380%
2025-06-30	1.7103	1.797500	1.6836	1.7409	+0.496%	110,584	-74.910%
2025-06-27	1.6916	1.777600	1.6444	1.7323	-0.688%	103,781	-74.785%
2025-06-26	1.7003	1.761600	1.6836	1.7443	+2.709%	114,777	-74.958%
2025-06-25	1.6577	1.731600	1.5977	1.6983	+2.080%	121,303	-74.280%
2025-06-24	1.5318	1.731600	1.5038	1.6637	+7.121%	156,247	-73.745%
2025-06-23	1.5984	1.615700	1.5118	1.5531	-5.397%	180,127	-71.876%
2025-06-20	1.6650	1.701000	1.6051	1.6417	-5.914%	162,167	-73.393%
2025-06-18	1.6697	1.784900	1.6643	1.7449	-0.723%	438,811	-74.967%
2025-06-17	2.1978	2.397600	1.7150	1.7576	-2.111%	11,520,123	-75.148%
2025-06-16	1.7649	1.811500	1.7582	1.7955	+2.121%	42,410	-75.673%
2025-06-13	1.8428	1.862800	1.7336	1.7582	-7.531%	81,417	-75.156%
2025-06-12	1.8655	1.948100	1.8382	1.9014	+1.963%	28,961	-77.027%
2025-06-11	1.9401	1.998700	1.8115	1.8648	-6.699%	112,390	-76.577%
2025-06-10	1.9314	2.069300	1.9314	1.9987	+3.485%	141,144	-78.146%
2025-06-09	1.8608	1.948100	1.8015	1.9314	+5.414%	103,511	-77.384%
2025-06-06	1.8168	1.873500	1.7995	1.8322	+0.219%	35,623	-76.160%
2025-06-05	1.8795	1.879500	1.7696	1.8282	-1.999%	32,367	-76.108%
2025-06-04	1.7989	1.931400	1.7982	1.8655	+3.015%	97,095	-76.585%
2025-06-03	1.7962	1.831500	1.7443	1.8109	-0.401%	55,838	-75.879%
2025-06-02	1.8208	1.864100	1.7649	1.8182	-0.362%	123,511	-75.976%
2025-05-30	1.8561	1.856100	1.7316	1.8248	+1.103%	58,220	-76.063%
2025-05-29	1.8149	1.834800	1.7403	1.8049	-3.212%	74,042	-75.799%
2025-05-28	1.8115	1.908800	1.7682	1.8648	-3.448%	1,122,111	-76.577%
2025-05-27	1.8215	1.952000	1.8129	1.9314	+1.078%	34,315	-77.384%
2025-05-23	1.9314	1.991300	1.8655	1.9108	+0.600%	22,159	-77.140%
2025-05-22	1.9054	1.954700	1.7995	1.8994	-3.324%	15,931	-77.003%
2025-05-21	1.9321	2.064600	1.9048	1.9647	0.000%	50,350	-77.768%
2025-05-20	1.9314	1.990700	1.8315	1.9647	+3.183%	49,271	-77.768%
2025-05-19	1.8015	1.930100	1.8015	1.9041	+5.848%	64,044	-77.060%
2025-05-16	1.7982	1.889200	1.7716	1.7989	-3.704%	69,786	-75.718%
2025-05-15	1.7982	1.897400	1.7982	1.8681	+0.864%	55,615	-76.618%
2025-05-14	1.8648	1.895400	1.7716	1.8521	-0.681%	177,667	-76.416%
2025-05-13	1.8681	1.931400	1.7982	1.8648	-2.743%	123,861	-76.577%
2025-05-12	1.9640	2.001300	1.8648	1.9174	-2.407%	107,169	-77.219%
2025-05-09	1.9647	2.104600	1.9128	1.9647	-0.973%	51,498	-77.768%
2025-05-08	1.8755	2.012000	1.8755	1.9840	+4.896%	50,144	-77.984%
2025-05-07	1.8315	1.996700	1.8315	1.8914	-2.005%	64,125	-76.906%
2025-05-06	2.0186	2.031300	1.8668	1.9301	-5.294%	89,841	-77.369%
2025-05-05	2.0087	2.048000	1.9381	2.0380	-1.288%	105,106	-78.567%
2025-05-02	2.1978	2.197800	2.0639	2.0646	-5.489%	138,285	-78.843%
2025-05-01	2.0180	2.263100	2.0180	2.1845	+1.487%	134,752	-80.005%
2025-04-30	1.9614	2.237800	1.9314	2.1525	+5.277%	219,897	-79.707%
2025-04-29	1.9201	2.131200	1.8781	2.0446	+3.330%	167,402	-78.636%
2025-04-28	2.0293	2.197800	1.9500	1.9787	-6.511%	309,959	-77.925%
2025-04-25	2.3310	2.664000	2.0280	2.1165	+3.852%	6,521,068	-79.362%
2025-04-24	1.9640	2.064600	1.9161	2.0380	+3.731%	1,944,546	-78.567%
2025-04-23	1.9647	2.064600	1.8914	1.9647	+3.875%	29,229	-77.768%
2025-04-22	1.8248	1.994000	1.7995	1.8914	-5.141%	65,856	-76.906%
2025-04-21	1.8928	2.064600	1.8581	1.9939	+5.047%	39,818	-78.093%
2025-04-17	2.0819	2.117900	1.8315	1.8981	-10.378%	57,293	-76.988%
2025-04-16	1.9600	2.331000	1.8715	2.1179	+8.906%	78,565	-79.376%
2025-04-15	1.9847	2.157800	1.8648	1.9447	0.000%	55,966	-77.539%
2025-04-14	1.8981	2.093900	1.8355	1.9447	+0.103%	45,329	-77.539%
2025-04-11	1.8515	1.964000	1.8315	1.9427	+4.177%	17,191	-77.516%
2025-04-10	1.8775	1.891400	1.7982	1.8648	0.000%	15,009	-76.577%
2025-04-09	1.8195	1.864800	1.7130	1.8648	+1.304%	46,077	-76.577%
2025-04-08	1.9980	1.998000	1.7989	1.8408	-2.059%	30,038	-76.271%
2025-04-07	1.7649	1.892100	1.6697	1.8795	+6.493%	65,880	-76.760%
2025-04-04	1.9181	1.954000	1.5984	1.7649	-9.710%	116,458	-75.251%
2025-04-03	1.9314	1.998000	1.8661	1.9547	-1.477%	18,782	-77.654%
2025-04-02	1.8089	2.051300	1.8089	1.9840	+2.723%	26,029	-77.984%
2025-04-01	1.9048	2.053900	1.8648	1.9314	-4.291%	26,869	-77.384%
2025-03-31	2.0147	2.051300	1.8435	2.0180	-0.655%	38,218	-78.355%
2025-03-28	2.1225	2.171800	1.9980	2.0313	-6.727%	35,967	-78.497%
2025-03-27	2.1312	2.219800	2.1245	2.1778	+3.449%	28,914	-79.943%
2025-03-26	2.2438	2.243800	1.7316	2.1052	-5.133%	75,631	-79.251%
2025-03-25	2.2564	2.317700	2.1692	2.2191	-1.509%	36,904	-80.316%
2025-03-24	2.1752	2.329700	2.1752	2.2531	+2.484%	46,407	-80.613%
2025-03-21	2.2244	2.277100	2.1312	2.1985	+0.641%	101,366	-80.132%
2025-03-20	2.1985	2.264400	2.1645	2.1845	-0.301%	21,391	-80.005%
2025-03-19	2.2704	2.271100	2.1312	2.1911	-4.639%	48,733	-80.065%
2025-03-18	2.2644	2.305700	2.1978	2.2977	-1.229%	30,903	-80.990%
2025-03-17	2.3829	2.464200	2.2644	2.3263	-2.133%	35,081	-81.223%
2025-03-14	2.2644	2.463500	2.2644	2.3770	+2.914%	33,556	-81.624%
2025-03-13	2.3776	2.464200	2.2997	2.3097	+0.816%	41,360	-81.088%
2025-03-12	2.3310	2.331000	2.2657	2.2910	+0.175%	23,106	-80.934%
2025-03-11	2.2964	2.377000	2.2311	2.2870	-1.605%	31,305	-80.901%
2025-03-10	2.2644	2.377000	2.2318	2.3243	-0.287%	46,942	-81.207%
2025-03-07	2.2038	2.377000	2.1978	2.3310	+6.061%	36,023	-81.261%
2025-03-06	2.2344	2.372300	2.1312	2.1978	-3.508%	57,088	-80.126%
2025-03-05	2.1772	2.281700	2.1365	2.2777	+2.089%	46,658	-80.823%
2025-03-04	2.2278	2.310400	2.0060	2.2311	+1.515%	78,724	-80.422%
2025-03-03	2.4422	2.490800	2.1645	2.1978	-7.562%	103,154	-80.126%
2025-02-28	2.3310	2.456900	2.2777	2.3776	+1.707%	63,553	-81.629%
2025-02-27	2.4376	2.590700	2.3377	2.3377	-3.624%	65,217	-81.315%
2025-02-26	2.3310	2.496200	2.2910	2.4256	+4.058%	83,945	-81.992%
2025-02-25	2.3976	2.436900	2.3110	2.3310	-0.597%	85,352	-81.261%
2025-02-24	2.3543	2.460900	2.1518	2.3450	-4.344%	155,614	-81.373%
2025-02-21	2.6640	2.664000	2.3976	2.4515	-10.000%	189,630	-82.182%
2025-02-20	2.5435	2.823200	2.4642	2.7239	+5.955%	204,444	-83.964%
2025-02-19	2.4442	2.930400	2.3310	2.5708	-9.175%	293,615	-83.009%
2025-02-18	2.7845	2.970400	2.6740	2.8305	+1.993%	341,415	-84.568%
2025-02-14	2.3856	2.883800	2.3310	2.7752	+4.697%	573,763	-84.261%
2025-02-13	2.3170	2.797200	2.1685	2.6507	+23.986%	3,851,867	-83.521%
2025-02-12	2.1012	2.248400	2.0646	2.1379	-6.874%	172,138	-79.569%
2025-02-11	2.0639	2.382300	1.8874	2.2957	+3.326%	357,137	-80.973%
2025-02-10	2.4249	2.424900	2.0480	2.2218	-2.399%	301,641	-80.340%
2025-02-07	2.5834	2.583400	2.1312	2.2764	-11.521%	436,656	-80.812%
2025-02-06	2.1445	2.926300	2.0673	2.5728	+27.077%	3,442,686	-83.022%
2025-02-05	1.9048	2.111200	1.7982	2.0246	-6.173%	952,050	-78.425%
2025-02-04	3.4965	3.915400	1.6151	2.1578	+16.336%	37,343,846	-79.757%
2025-02-03	1.6643	1.864800	1.6224	1.8548	+15.083%	1,114,685	-76.450%
2025-01-31	1.6650	1.679000	1.5904	1.6117	-4.048%	130,430	-72.898%
2025-01-30	1.7183	1.723600	1.6051	1.6797	+1.004%	129,062	-73.995%
2025-01-29	1.7982	1.807500	1.5984	1.6630	-17.045%	409,442	-73.734%
2025-01-28	1.7316	2.341000	1.6650	2.0047	+20.352%	2,402,764	-78.211%
2025-01-27	1.6677	1.705000	1.6057	1.6657	-6.642%	215,218	-73.777%
2025-01-24	1.6344	1.976700	1.5485	1.7842	+6.266%	652,901	-75.518%
2025-01-23	1.6797	1.700300	1.6124	1.6790	-5.579%	98,425	-73.985%
2025-01-22	1.5984	1.811500	1.5818	1.7782	+7.269%	557,216	-75.436%
2025-01-21	1.6484	1.684300	1.6051	1.6577	+0.772%	166,151	-73.650%
2025-01-17	1.7782	1.797500	1.5984	1.6450	-8.178%	263,408	-73.447%
2025-01-16	1.6863	1.797500	1.5984	1.7915	+4.748%	350,424	-75.618%
2025-01-15	1.9980	1.998000	1.6384	1.7103	-39.031%	869,559	-74.461%
2025-01-14	3.2501	3.784900	2.7439	2.8052	-26.748%	1,583,351	-84.429%
2025-01-13	2.3410	4.329000	2.3410	3.8295	+59.722%	4,928,487	-88.594%
2025-01-10	2.6573	2.662000	2.3710	2.3976	-8.303%	63,805	-81.782%
2025-01-08	2.8045	2.827100	2.5887	2.6147	-8.079%	68,123	-83.294%
2025-01-07	2.9970	2.997000	2.7639	2.8445	-4.022%	43,156	-84.644%
2025-01-06	3.1302	3.139500	2.9517	2.9637	-5.720%	52,779	-85.262%
2025-01-03	3.0130	3.162800	2.9317	3.1435	+6.113%	40,910	-86.105%
2025-01-02	2.9637	2.963700	2.8318	2.9624	+4.538%	34,465	-85.255%
2024-12-31	2.8691	2.934400	2.7179	2.8338	-1.048%	61,947	-84.586%
2024-12-30	2.9098	2.950400	2.7972	2.8638	-7.488%	78,371	-84.748%
2024-12-27	2.6680	3.116900	2.6653	3.0956	+14.006%	240,233	-85.890%
2024-12-26	2.6913	2.777200	2.6320	2.7153	-0.074%	46,934	-83.913%
2024-12-24	2.6640	2.795200	2.6640	2.7173	-2.811%	29,597	-83.925%
2024-12-23	2.7972	2.799200	2.6780	2.7959	+1.158%	15,818	-84.377%
2024-12-20	2.7040	2.812900	2.6640	2.7639	+5.011%	48,687	-84.196%
2024-12-19	2.7306	2.825200	2.5974	2.6320	+2.756%	28,132	-83.404%
2024-12-18	2.7972	2.991700	2.5328	2.5614	-9.911%	33,064	-82.947%
2024-12-17	2.9304	3.033700	2.6647	2.8432	-2.710%	65,029	-84.637%
2024-12-16	2.9903	3.104900	2.9184	2.9224	-0.838%	27,850	-85.053%
2024-12-13	3.1302	3.292000	2.8778	2.9471	-6.009%	31,629	-85.179%
2024-12-12	3.3193	3.326000	3.0916	3.1355	-5.140%	12,110	-86.069%
2024-12-11	3.3633	3.363300	3.1635	3.3054	+1.079%	11,686	-86.785%
2024-12-10	3.3187	3.354600	3.2634	3.2701	-1.444%	17,192	-86.643%
2024-12-09	3.2767	3.328700	3.2021	3.3180	+3.791%	10,796	-86.835%
2024-12-06	3.2388	3.260700	3.1169	3.1968	-0.250%	19,347	-86.336%
2024-12-05	3.2481	3.314000	3.1821	3.2048	-2.985%	15,097	-86.370%
2024-12-04	3.1495	3.330000	3.1169	3.3034	+3.571%	22,366	-86.777%
2024-12-03	3.3766	3.376600	3.1036	3.1895	-3.795%	9,358	-86.305%
2024-12-02	3.4033	3.429200	3.2707	3.3153	-5.182%	19,631	-86.825%
2024-11-29	3.3553	3.510500	3.3553	3.4965	+1.078%	11,900	-87.508%
2024-11-27	3.3094	3.461200	3.1981	3.4592	+4.993%	16,360	-87.373%
2024-11-26	3.2634	3.335300	3.1968	3.2947	+4.147%	16,102	-86.742%
2024-11-25	3.1775	3.329300	3.1309	3.1635	+0.636%	22,777	-86.193%
2024-11-22	3.0989	3.212800	2.9970	3.1435	+0.425%	19,384	-86.105%
2024-11-21	3.0436	3.170200	3.0110	3.1302	0.000%	18,262	-86.046%
2024-11-20	3.0310	3.171800	3.0103	3.1302	+0.987%	8,041	-86.046%
2024-11-19	3.0303	3.138900	3.0303	3.0996	+0.087%	10,204	-85.908%
2024-11-18	3.2368	3.236800	2.8398	3.0969	+1.972%	29,101	-85.896%
2024-11-15	3.0756	3.146800	2.9704	3.0370	+1.088%	39,627	-85.617%
2024-11-14	3.1968	3.196800	2.8678	3.0043	-7.903%	38,232	-85.461%
2024-11-13	3.3300	3.367000	3.1968	3.2621	-3.866%	22,826	-86.610%
2024-11-12	3.5298	3.529800	3.2707	3.3933	-2.393%	23,092	-87.128%
2024-11-11	3.3966	3.595700	3.3367	3.4765	-0.572%	46,954	-87.436%
2024-11-08	3.2687	3.996000	3.2368	3.4965	+3.754%	72,595	-87.508%
2024-11-07	3.4632	3.463200	3.2341	3.3700	+2.410%	21,009	-87.039%
2024-11-06	3.3300	3.396600	3.1635	3.2907	+2.767%	37,758	-86.726%
2024-11-05	3.2634	3.395900	3.1375	3.2021	-3.260%	14,420	-86.359%
2024-11-04	3.3966	3.396600	3.1302	3.3100	+2.369%	12,525	-86.804%
2024-11-01	3.2634	3.391300	3.2301	3.2334	-2.491%	10,770	-86.491%
2024-10-31	3.4763	3.476300	3.2301	3.3160	-2.410%	14,181	-86.828%
2024-10-30	3.2634	3.562400	3.2301	3.3979	+0.432%	18,335	-87.145%
2024-10-29	3.4632	3.661700	3.0636	3.3833	-2.400%	32,567	-87.090%
2024-10-28	3.3766	3.529800	3.3766	3.4665	-0.115%	10,155	-87.399%
2024-10-25	3.6630	3.743600	3.3973	3.4705	-5.255%	17,088	-87.414%
2024-10-24	3.7016	3.736300	3.5977	3.6630	-4.014%	8,738	-88.075%
2024-10-23	3.9960	3.996700	3.5371	3.8162	-3.697%	39,860	-88.554%
2024-10-22	3.9407	4.062600	3.7436	3.9627	-2.459%	35,071	-88.977%
2024-10-21	4.1292	4.222400	3.9128	4.0626	0.000%	46,607	-89.248%
2024-10-18	3.7962	4.121900	3.7229	4.0626	+4.274%	45,018	-89.248%
2024-10-17	3.6563	3.989300	3.4639	3.8961	+6.986%	47,688	-88.789%
2024-10-16	3.4632	3.663000	3.4133	3.6417	+5.154%	40,738	-88.006%
2024-10-15	3.2820	3.463200	3.2641	3.4632	+2.362%	111,587	-87.387%
2024-10-14	3.2634	3.383300	3.0703	3.3833	+2.836%	34,277	-87.090%
2024-10-11	3.2108	3.316700	3.1322	3.2900	-0.604%	20,743	-86.723%
2024-10-10	3.2634	3.350000	3.1968	3.3100	-0.520%	20,352	-86.804%
2024-10-09	3.3300	3.362600	3.2654	3.3273	+1.029%	15,890	-86.872%
2024-10-08	3.4026	3.449900	3.2634	3.2934	-1.748%	26,777	-86.737%
2024-10-07	3.3966	3.482500	3.3440	3.3520	-0.060%	13,619	-86.969%
2024-10-04	3.4832	3.483200	3.3300	3.3540	+0.721%	8,347	-86.977%
2024-10-03	3.3966	3.596400	3.3130	3.3300	-1.961%	38,889	-86.883%
2024-10-02	3.4632	3.463200	3.2967	3.3966	-2.036%	28,046	-87.140%
2024-10-01	3.7289	3.728900	3.3260	3.4672	-4.126%	52,554	-87.402%
2024-09-30	3.8282	3.828200	3.4639	3.6164	-1.272%	22,250	-87.922%
2024-09-27	3.7296	3.788200	3.6297	3.6630	-1.115%	17,863	-88.075%
2024-09-26	4.0633	4.063300	3.6703	3.7043	-0.678%	29,994	-88.208%
2024-09-25	3.7895	3.795500	3.6424	3.7296	+0.718%	21,995	-88.288%
2024-09-24	3.8122	3.812200	3.6031	3.7030	+3.926%	19,845	-88.204%
2024-09-23	3.6031	3.862800	3.5298	3.5631	-2.727%	32,086	-87.741%
2024-09-20	4.0892	4.089200	3.6284	3.6630	-8.179%	61,992	-88.075%
2024-09-19	4.1225	4.272400	3.7962	3.9893	-0.168%	63,062	-89.051%
2024-09-18	3.9960	4.442200	3.5631	3.9960	+5.821%	309,944	-89.069%
2024-09-17	3.8129	3.916100	3.7389	3.7762	+0.890%	27,531	-88.433%
2024-09-16	3.7962	3.862800	3.7296	3.7429	-3.104%	19,755	-88.330%
2024-09-13	3.9161	4.114500	3.7296	3.8628	-0.855%	36,241	-88.692%
2024-09-12	3.7296	4.062600	3.7296	3.8961	+4.277%	36,300	-88.789%
2024-09-11	3.6330	3.862800	3.5831	3.7363	-0.016%	25,141	-88.309%
2024-09-10	3.7962	3.929400	3.7296	3.7369	-0.691%	17,011	-88.311%
2024-09-09	3.7296	3.883400	3.4632	3.7629	+0.893%	24,225	-88.392%
2024-09-06	3.8628	3.883400	3.5311	3.7296	-3.960%	42,963	-88.288%
2024-09-05	4.0559	4.055900	3.7995	3.8834	-1.671%	28,760	-88.752%
2024-09-04	4.0426	4.062600	3.8242	3.9494	-0.336%	39,506	-88.940%
2024-09-03	4.3050	4.447500	3.8828	3.9627	-7.752%	48,444	-88.977%
2024-08-30	4.3290	4.490200	4.2944	4.2957	+0.388%	24,218	-89.832%
2024-08-29	4.4622	4.532100	4.2624	4.2791	-5.025%	58,659	-89.792%
2024-08-28	4.6620	4.662000	4.4922	4.5055	-4.042%	52,406	-90.305%
2024-08-27	4.7286	4.928400	4.5741	4.6953	-5.749%	79,388	-90.697%
2024-08-26	4.7286	4.981700	4.5288	4.9817	+5.353%	162,604	-91.232%
2024-08-23	4.8811	4.981000	4.5288	4.7286	-5.081%	121,440	-90.763%
2024-08-22	4.6886	5.061600	4.5288	4.9817	+11.144%	352,067	-91.232%
2024-08-21	4.6620	5.327300	4.3823	4.4822	+5.985%	843,264	-90.255%
2024-08-20	4.2557	4.301700	4.1026	4.2291	-1.090%	1,763,380	-89.672%
2024-08-19	4.2764	4.462200	4.1359	4.2757	+1.904%	66,835	-89.784%
2024-08-16	4.4289	4.662000	4.1958	4.1958	-5.248%	76,249	-89.590%
2024-08-15	4.3457	4.661300	4.1958	4.4282	-3.624%	79,238	-90.136%
2024-08-14	3.9960	4.594700	3.9960	4.5947	-1.444%	114,905	-90.493%
2024-08-13	4.7279	5.248100	4.2378	4.6620	+2.941%	318,838	-90.631%
2024-08-12	4.5621	5.106900	3.9960	4.5288	+1.040%	499,906	-90.355%
2024-08-09	3.4039	6.513500	3.3939	4.4822	+33.586%	5,469,942	-90.255%
2024-08-08	3.7496	3.749600	3.2767	3.3553	-6.722%	79,294	-86.982%
2024-08-07	4.0300	4.030000	3.5298	3.5971	-5.212%	88,073	-87.857%
2024-08-06	3.9960	4.062600	3.7296	3.7949	-0.034%	93,388	-88.490%
2024-08-05	3.9234	4.088600	3.7363	3.7962	-13.768%	135,832	-88.494%
2024-08-02	4.9744	4.974400	4.3357	4.4023	-15.158%	173,050	-90.078%
2024-08-01	5.3946	5.587700	4.9484	5.1888	-2.074%	192,420	-91.582%
2024-07-31	5.1881	5.539100	4.9597	5.2987	+3.325%	204,185	-91.756%
2024-07-30	5.8608	5.863500	4.9451	5.1282	-14.444%	297,682	-91.482%
2024-07-29	6.6600	6.725900	5.8608	5.9940	-12.621%	325,622	-92.713%
2024-07-26	7.5924	7.612400	6.7266	6.8598	-9.649%	345,348	-93.632%
2024-07-25	7.5924	8.325000	7.1928	7.5924	-2.564%	544,205	-94.247%
2024-07-24	8.6580	8.991000	7.1928	7.7922	-76.459%	2,421,876	-94.394%
2024-07-23	40.5594	79.920000	28.7719	33.1002	+206.790%	11,421,484	-98.680%
2024-07-22	11.7882	11.966000	10.3896	10.7892	-11.475%	26,880	-95.952%
2024-07-19	12.5874	12.707300	11.7216	12.1878	-1.081%	5,061	-96.416%
2024-07-18	13.9860	13.986000	10.6560	12.3210	-8.416%	20,130	-96.455%
2024-07-17	15.6510	15.651000	13.3200	13.4532	-14.043%	25,460	-96.753%
2024-07-16	17.3826	17.629000	15.6510	15.6510	-6.000%	13,170	-97.209%
2024-07-15	17.3826	18.250400	15.9840	16.6500	-18.301%	14,701	-97.377%
2024-07-12	19.6470	21.844800	18.5148	20.3796	-4.673%	11,433	-97.857%
2024-07-11	17.5824	21.711600	16.4509	21.3786	+25.882%	85,552	-97.957%
2024-07-10	17.2494	17.714900	15.3680	16.9830	+2.410%	15,862	-97.428%
2024-07-09	15.0516	17.848800	14.7852	16.5834	+7.792%	18,895	-97.366%
2024-07-08	15.9174	16.450200	14.0526	15.3846	+1.762%	9,322	-97.161%
2024-07-05	14.5188	16.650000	14.5188	15.1182	-3.404%	10,341	-97.111%
2024-07-03	15.3180	17.448500	14.1858	15.6510	+7.798%	18,303	-97.209%
2024-07-02	21.1788	21.978000	14.3190	14.5188	-35.882%	59,519	-96.991%
2024-07-01	18.9810	23.110200	16.7832	22.6440	+22.912%	24,004	-98.071%
2024-06-28	22.9770	23.577000	18.4230	18.4230	-30.144%	16,846	-97.629%
2024-06-27	24.7950	27.852000	23.9760	26.3730	+12.720%	13,064	-98.344%
2024-06-26	23.5170	24.936000	22.4370	23.3970	-7.649%	5,812	-98.133%
2024-06-25	27.7710	27.771000	22.8360	25.3350	-6.561%	12,599	-98.276%
2024-06-24	27.3720	28.650000	26.1930	27.1140	-0.364%	7,099	-98.389%
2024-06-21	29.5710	31.569000	26.5740	27.2130	-4.355%	22,499	-98.395%
2024-06-20	30.8880	30.888000	26.1150	28.4520	-8.367%	27,411	-98.465%
2024-06-18	38.0610	39.939000	30.3690	31.0500	-33.500%	73,730	-98.593%
2024-06-17	28.9710	55.803000	28.9710	46.6920	+56.532%	139,868	-99.065%
2024-06-14	28.1310	30.768000	28.1310	29.8290	+2.823%	2,610	-98.536%
2024-06-13	29.9700	30.510000	28.5300	29.0100	-4.096%	2,868	-98.494%
2024-06-12	30.8700	32.487000	29.9700	30.2490	+0.931%	3,848	-98.556%
2024-06-11	31.3680	33.546000	29.5710	29.9700	-1.255%	7,511	-98.543%
2024-06-10	28.9920	31.767000	28.2720	30.3510	+1.546%	3,519	-98.561%
2024-06-07	32.9670	34.125000	29.7900	29.8890	-9.394%	7,900	-98.539%
2024-06-06	35.3640	35.364000	32.5470	32.9880	-1.953%	3,617	-98.676%
2024-06-05	34.9650	35.064000	32.0070	33.6450	-1.528%	4,293	-98.702%
2024-06-04	36.0240	37.683000	34.1670	34.1670	-6.302%	4,116	-98.722%
2024-06-03	37.2240	38.961000	35.1450	36.4650	-2.401%	4,045	-98.802%
2024-05-31	39.3600	39.960000	36.2640	37.3620	-4.104%	6,045	-98.831%
2024-05-30	39.7590	42.558000	38.2410	38.9610	-4.878%	2,216	-98.879%
2024-05-29	41.5170	43.737000	38.4030	40.9590	+3.221%	4,439	-98.934%
2024-05-28	40.2600	40.938000	38.2020	39.6810	+4.421%	3,465	-98.899%
2024-05-24	41.7570	41.757000	38.0010	38.0010	-5.892%	2,086	-98.851%
2024-05-23	39.9600	41.958000	38.2410	40.3800	+0.953%	7,920	-98.918%
2024-05-22	39.2010	41.937000	38.0010	39.9990	+0.098%	2,223	-98.908%
2024-05-21	39.9600	40.659000	37.9620	39.9600	+2.667%	3,576	-98.907%
2024-05-20	37.7610	39.819000	34.1850	38.9220	+7.037%	7,489	-98.878%
2024-05-17	43.9560	53.145000	36.3630	36.3630	-8.223%	58,894	-98.799%
2024-05-16	36.7830	40.440000	35.5650	39.6210	+12.611%	5,643	-98.898%

.dark-mode .yy6FGt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yy6FGt{ color: #333333; background-color: white; border: 2px solid #333333; }AZTRAzitra Incstock NYSEAMERICAN

AZTR
Azitra Inc
stock NYSEAMERICAN