Dark

AZTR
Azitra Inc
stock NYSEAMERICAN

At Close

Apr 10, 2026 3:59:30 PM EDT

0.2299USD-1.794%(-0.0042)852,199

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 10, 2026 9:27:30 AM EDT

0.2305USD-1.538%(-0.0036)13,474

After-hours

Apr 10, 2026 4:29:30 PM EDT

0.2187USD-4.872%(-0.0112)122,445

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-10	0.2313	0.231900	0.218100	0.227200	-2.947%	852,199	0.000%
2026-04-09	0.2389	0.239100	0.225200	0.234100	-0.468%	573,452	-2.947%
2026-04-08	0.2385	0.252100	0.235200	0.235200	-1.590%	935,669	-3.401%
2026-04-07	0.2257	0.242900	0.220300	0.239000	+3.463%	729,229	-4.937%
2026-04-06	0.2316	0.243000	0.230400	0.231000	-1.493%	806,366	-1.645%
2026-04-02	0.2350	0.242200	0.231000	0.234500	-3.099%	952,905	-3.113%
2026-04-01	0.2360	0.250000	0.232001	0.242000	+3.419%	1,251,602	-6.116%
2026-03-31	0.2374	0.244500	0.215100	0.234000	-3.465%	2,692,595	-2.906%
2026-03-30	0.2400	0.247000	0.230300	0.242400	+1.000%	2,127,604	-6.271%
2026-03-27	0.2306	0.270000	0.230300	0.240000	+1.695%	4,893,814	-5.333%
2026-03-26	0.2469	0.250000	0.231200	0.236000	-6.646%	4,641,402	-3.729%
2026-03-25	0.2564	0.286000	0.235000	0.252800	-7.838%	8,002,231	-10.127%
2026-03-24	0.2860	0.286000	0.251200	0.274300	-7.705%	7,188,129	-17.171%
2026-03-23	0.2600	0.300000	0.235000	0.297200	+5.092%	25,207,430	-23.553%
2026-03-20	0.3309	0.379900	0.261500	0.282800	+60.591%	515,174,720	-19.661%
2026-03-19	0.1390	0.235000	0.132100	0.176100	+28.822%	120,279,057	+29.018%
2026-03-18	0.1600	0.160000	0.100000	0.136700	-13.645%	1,892,091	+66.203%
2026-03-17	0.1624	0.163600	0.155000	0.158300	-2.224%	324,697	+43.525%
2026-03-16	0.1600	0.165100	0.150400	0.161900	-5.322%	981,027	+40.334%
2026-03-13	0.1710	0.179900	0.160000	0.171000	-5.000%	1,435,058	+32.865%
2026-03-12	0.1895	0.190800	0.176600	0.180000	-6.054%	1,971,030	+26.222%
2026-03-11	0.1965	0.199900	0.180000	0.191600	-6.537%	1,201,039	+18.580%
2026-03-10	0.2090	0.209000	0.191700	0.205000	+0.985%	1,647,407	+10.829%
2026-03-09	0.1785	0.205700	0.170000	0.203000	+12.528%	5,785,387	+11.921%
2026-03-06	0.1766	0.184100	0.176100	0.180400	+2.500%	327,377	+25.942%
2026-03-05	0.1900	0.204200	0.165000	0.176000	-7.075%	1,447,846	+29.091%
2026-03-04	0.1754	0.196700	0.172800	0.189400	+8.663%	2,528,776	+19.958%
2026-03-03	0.1648	0.176700	0.156900	0.174300	+6.022%	624,844	+30.350%
2026-03-02	0.1850	0.185000	0.153000	0.164400	-6.057%	755,725	+38.200%
2026-02-27	0.1800	0.180600	0.173500	0.175000	-3.846%	986,541	+29.829%
2026-02-26	0.1851	0.199000	0.173100	0.182000	-0.546%	998,314	+24.835%
2026-02-25	0.1820	0.189000	0.174600	0.183000	+4.214%	921,292	+24.153%
2026-02-24	0.1721	0.188400	0.168600	0.175600	+2.690%	1,181,612	+29.385%
2026-02-23	0.1700	0.177500	0.161000	0.171000	+2.029%	1,242,521	+32.865%
2026-02-20	0.1800	0.180000	0.166200	0.167600	-5.843%	987,481	+35.561%
2026-02-19	0.1650	0.187000	0.160000	0.178000	+7.229%	3,233,657	+27.640%
2026-02-18	0.1673	0.170000	0.155100	0.166000	-1.775%	1,359,914	+36.867%
2026-02-17	0.2000	0.200000	0.161000	0.169000	-15.415%	2,770,644	+34.438%
2026-02-13	0.1996	0.212890	0.188100	0.199800	-3.432%	1,746,047	+13.714%
2026-02-12	0.2130	0.222100	0.196000	0.206900	+0.927%	5,870,817	+9.812%
2026-02-11	0.1996	0.209200	0.195800	0.205000	+2.041%	848,831	+10.829%
2026-02-10	0.2040	0.211200	0.187300	0.200900	0.000%	2,782,851	+13.091%
2026-02-09	0.2100	0.213250	0.195000	0.200900	-3.413%	726,942	+13.091%
2026-02-06	0.2060	0.220000	0.205000	0.208000	-0.716%	1,503,111	+9.231%
2026-02-05	0.2296	0.239900	0.201600	0.209500	-8.913%	3,597,911	+8.449%
2026-02-04	0.2377	0.245800	0.220600	0.230000	-1.372%	1,947,835	-1.217%
2026-02-03	0.2442	0.247700	0.220000	0.233200	-4.622%	593,527	-2.573%
2026-02-02	0.2500	0.258800	0.230000	0.244500	+0.041%	938,773	-7.076%
2026-01-30	0.2667	0.269700	0.230000	0.244400	-7.739%	1,531,423	-7.038%
2026-01-29	0.2754	0.275400	0.262600	0.264900	-4.368%	1,188,729	-14.232%
2026-01-28	0.2851	0.287400	0.272400	0.277000	-2.465%	1,348,143	-17.978%
2026-01-27	0.2710	0.291000	0.268300	0.284000	+3.650%	1,219,240	-20.000%
2026-01-26	0.2820	0.284700	0.263000	0.274000	-4.196%	1,463,171	-17.080%
2026-01-23	0.2856	0.301100	0.275100	0.286000	+0.704%	1,894,279	-20.559%
2026-01-22	0.2850	0.297200	0.264800	0.284000	-0.630%	1,310,397	-20.000%
2026-01-21	0.3000	0.309900	0.276000	0.285800	-4.415%	883,732	-20.504%
2026-01-20	0.3199	0.319900	0.294300	0.299000	-8.841%	1,454,304	-24.013%
2026-01-16	0.3230	0.361600	0.311000	0.328000	-4.817%	4,275,224	-30.732%
2026-01-15	0.2808	0.352300	0.265600	0.344600	+24.855%	6,320,651	-34.068%
2026-01-14	0.2880	0.288000	0.255500	0.276000	+0.036%	2,582,707	-17.681%
2026-01-13	0.3000	0.300000	0.273000	0.275900	-9.600%	1,095,919	-17.651%
2026-01-12	0.2960	0.312200	0.272800	0.305200	+5.241%	2,224,103	-25.557%
2026-01-09	0.3053	0.308500	0.283500	0.290000	-4.574%	458,355	-21.655%
2026-01-08	0.3120	0.312000	0.296700	0.303900	-0.033%	203,314	-25.239%
2026-01-07	0.2930	0.320000	0.287600	0.304000	+6.854%	542,770	-25.263%
2026-01-06	0.2811	0.297300	0.278900	0.284500	+0.282%	220,737	-20.141%
2026-01-05	0.2890	0.291100	0.275000	0.283700	+1.794%	228,708	-19.915%
2026-01-02	0.2600	0.293800	0.260000	0.278700	+5.249%	667,272	-18.479%
2025-12-31	0.2700	0.277200	0.262500	0.264800	-3.358%	355,712	-14.199%
2025-12-30	0.2700	0.276650	0.269300	0.274000	-0.182%	218,145	-17.080%
2025-12-29	0.3012	0.301200	0.268400	0.274500	-8.804%	725,118	-17.231%
2025-12-26	0.3274	0.327400	0.293100	0.301000	-4.018%	255,950	-24.518%
2025-12-24	0.2920	0.319400	0.290000	0.313599	+5.518%	440,594	-27.551%
2025-12-23	0.2900	0.307800	0.290000	0.297200	-2.108%	191,545	-23.553%
2025-12-22	0.3050	0.305000	0.287600	0.303600	+3.230%	218,943	-25.165%
2025-12-19	0.2791	0.315500	0.278010	0.294100	+3.193%	617,648	-22.747%
2025-12-18	0.2920	0.306400	0.282000	0.285000	-3.781%	338,696	-20.281%
2025-12-17	0.2990	0.307000	0.291000	0.296200	-1.300%	190,086	-23.295%
2025-12-16	0.2910	0.304799	0.282000	0.300100	0.000%	252,617	-24.292%
2025-12-15	0.3344	0.337300	0.291700	0.300100	-12.939%	622,927	-24.292%
2025-12-12	0.3642	0.370200	0.336000	0.344700	-5.562%	149,210	-34.088%
2025-12-11	0.3805	0.390000	0.359300	0.365000	-4.700%	281,882	-37.753%
2025-12-10	0.3813	0.391050	0.361800	0.383000	+1.592%	188,347	-40.679%
2025-12-09	0.3900	0.390000	0.365400	0.377000	-1.823%	111,002	-39.735%
2025-12-08	0.3569	0.387250	0.342100	0.384000	+5.902%	310,185	-40.833%
2025-12-05	0.3667	0.374500	0.356300	0.362600	-0.929%	128,446	-37.341%
2025-12-04	0.3688	0.377900	0.349900	0.366000	-1.374%	173,335	-37.923%
2025-12-03	0.3469	0.372300	0.343162	0.371100	+6.104%	175,011	-38.777%
2025-12-02	0.3320	0.365000	0.332000	0.349750	+2.868%	187,283	-35.039%
2025-12-01	0.3800	0.380000	0.340000	0.340000	-9.814%	252,611	-33.176%
2025-11-28	0.3560	0.377000	0.351400	0.377000	+5.632%	289,135	-39.735%
2025-11-26	0.3164	0.386100	0.310400	0.356900	+15.129%	1,290,465	-36.341%
2025-11-25	0.3130	0.323400	0.308200	0.310000	-4.084%	247,170	-26.710%
2025-11-24	0.3241	0.329000	0.304500	0.323200	+2.930%	310,640	-29.703%
2025-11-21	0.3114	0.318900	0.306000	0.314000	-1.567%	264,323	-27.643%
2025-11-20	0.3197	0.339800	0.302400	0.319000	-3.216%	453,802	-28.777%
2025-11-19	0.3310	0.341200	0.311100	0.329600	-3.907%	225,808	-31.068%
2025-11-18	0.3290	0.364800	0.320000	0.343000	+1.120%	259,764	-33.761%
2025-11-17	0.3550	0.373700	0.320000	0.339200	-6.813%	629,965	-33.019%
2025-11-14	0.3340	0.376800	0.334000	0.364000	+5.294%	387,947	-37.582%
2025-11-13	0.3811	0.429700	0.323200	0.345700	-14.642%	976,434	-34.278%
2025-11-12	0.4000	0.410000	0.381100	0.405000	+2.015%	542,571	-43.901%
2025-11-11	0.3840	0.400501	0.375000	0.397000	-0.948%	385,138	-42.771%
2025-11-10	0.3778	0.412200	0.377800	0.400800	+2.219%	707,015	-43.313%
2025-11-07	0.4030	0.403000	0.350100	0.392100	-10.234%	1,449,988	-42.056%
2025-11-06	0.4460	0.456000	0.423700	0.436800	-2.063%	3,488,281	-47.985%
2025-11-05	0.4650	0.471100	0.401200	0.446000	-5.248%	2,445,668	-49.058%
2025-11-04	0.4783	0.499500	0.460000	0.470700	-4.193%	1,029,869	-51.731%
2025-11-03	0.5075	0.531500	0.461900	0.491300	-6.061%	3,174,471	-53.755%
2025-10-31	0.5332	0.559100	0.496300	0.523000	-11.356%	3,503,937	-56.558%
2025-10-30	0.4860	0.763000	0.472800	0.590000	+18.521%	30,620,079	-61.492%
2025-10-29	0.4900	0.510000	0.481000	0.497800	+0.830%	369,378	-54.359%
2025-10-28	0.5121	0.521549	0.491000	0.493700	-9.579%	633,415	-53.980%
2025-10-27	0.5771	0.605000	0.466800	0.546000	-4.194%	2,577,446	-58.388%
2025-10-24	0.5470	0.624400	0.546700	0.569900	+4.684%	660,981	-60.133%
2025-10-23	0.5200	0.549800	0.504900	0.544400	+1.986%	437,176	-58.266%
2025-10-22	0.5541	0.569000	0.520000	0.533800	-8.108%	938,345	-57.437%
2025-10-21	0.6000	0.655490	0.545400	0.580900	-15.775%	2,758,443	-60.888%
2025-10-20	0.9800	1.090000	0.615600	0.689700	+0.393%	96,296,016	-67.058%
2025-10-17	0.7075	0.722500	0.682900	0.687000	-2.415%	81,097	-66.929%
2025-10-16	0.7020	0.710000	0.681000	0.704000	-0.283%	176,699	-67.727%
2025-10-15	0.7556	0.759900	0.700600	0.706000	-6.490%	103,824	-67.819%
2025-10-14	0.6940	0.766400	0.694000	0.755000	+8.852%	199,113	-69.907%
2025-10-13	0.6800	0.720000	0.680000	0.693600	+0.522%	151,367	-67.243%
2025-10-10	0.7090	0.720000	0.680000	0.690000	-4.300%	252,557	-67.072%
2025-10-09	0.7196	0.739999	0.710000	0.721000	-2.171%	125,395	-68.488%
2025-10-08	0.7300	0.750000	0.705000	0.737000	+1.993%	98,913	-69.172%
2025-10-07	0.7595	0.764200	0.722000	0.722600	-7.714%	130,763	-68.558%
2025-10-06	0.7900	0.790000	0.747300	0.783000	-1.074%	203,535	-70.983%
2025-10-03	0.7436	0.791500	0.740000	0.791500	+7.395%	154,060	-71.295%
2025-10-02	0.7120	0.777700	0.712000	0.737000	+2.078%	164,169	-69.172%
2025-10-01	0.6797	0.729000	0.679100	0.722000	+3.290%	182,809	-68.532%
2025-09-30	0.7026	0.710400	0.682000	0.699000	-1.549%	128,928	-67.496%
2025-09-29	0.7000	0.717000	0.685000	0.710000	+1.429%	179,377	-68.000%
2025-09-26	0.7030	0.720000	0.686000	0.700000	-2.480%	177,982	-67.543%
2025-09-25	0.7220	0.749000	0.709000	0.717800	-4.166%	120,920	-68.348%
2025-09-24	0.7140	0.749000	0.714000	0.749000	+2.462%	118,261	-69.666%
2025-09-23	0.7320	0.754300	0.717500	0.731000	-2.611%	226,533	-68.919%
2025-09-22	0.7493	0.757499	0.733000	0.750600	-0.845%	131,407	-69.731%
2025-09-19	0.7800	0.780000	0.752300	0.757000	-3.073%	134,890	-69.987%
2025-09-18	0.7700	0.796000	0.761000	0.781000	+0.231%	165,115	-70.909%
2025-09-17	0.7825	0.799999	0.770900	0.779200	-2.600%	118,906	-70.842%
2025-09-16	0.7820	0.815100	0.781000	0.800000	-0.498%	160,214	-71.600%
2025-09-15	0.8072	0.820000	0.790000	0.804000	-0.985%	173,707	-71.741%
2025-09-12	0.8100	0.820000	0.803500	0.812000	+1.500%	113,610	-72.020%
2025-09-11	0.7530	0.800000	0.750400	0.800000	+3.761%	179,051	-71.600%
2025-09-10	0.7709	0.779900	0.745200	0.771000	-0.708%	204,623	-70.532%
2025-09-09	0.7800	0.780000	0.737200	0.776500	-2.584%	410,981	-70.741%
2025-09-08	0.8586	0.858999	0.780000	0.797100	-7.174%	324,737	-71.497%
2025-09-05	0.8758	0.910000	0.850000	0.858700	-2.520%	182,968	-73.541%
2025-09-04	0.9600	0.962500	0.860000	0.880900	-9.790%	327,308	-74.208%
2025-09-03	0.9720	1.000000	0.940000	0.976500	+0.463%	335,434	-76.733%
2025-09-02	1.0100	1.040000	0.960000	0.972000	-9.159%	684,207	-76.626%
2025-08-29	0.9600	1.090000	0.953200	1.070000	+9.184%	1,405,667	-78.766%
2025-08-28	0.9123	1.035000	0.900200	0.980000	-4.854%	2,540,978	-76.816%
2025-08-27	1.2800	1.360000	0.930000	1.030000	+35.884%	110,720,077	-77.942%
2025-08-26	0.7300	0.762401	0.701500	0.758000	+1.188%	791,537	-70.026%
2025-08-25	0.9118	0.919300	0.732400	0.749100	-18.867%	2,080,995	-69.670%
2025-08-22	1.1900	1.400000	0.923300	0.923300	-2.811%	26,538,046	-75.393%
2025-08-21	0.8730	0.960000	0.810000	0.950000	+5.661%	12,257,951	-76.084%
2025-08-20	0.9197	0.946400	0.869100	0.899100	-5.198%	183,439	-74.730%
2025-08-19	0.9391	0.993700	0.939100	0.948400	-1.791%	72,324	-76.044%
2025-08-18	1.0117	1.031000	0.939700	0.965700	-9.093%	145,813	-76.473%
2025-08-15	0.9990	1.065600	0.999000	1.062300	+7.054%	187,798	-78.612%
2025-08-14	0.9790	1.006300	0.965700	0.992300	-2.553%	55,001	-77.104%
2025-08-13	0.9943	1.035600	0.968400	1.018300	+4.014%	106,923	-77.688%
2025-08-12	0.9657	1.023000	0.941100	0.979000	-7.607%	195,833	-76.793%
2025-08-11	1.1262	1.127500	1.045600	1.059600	-2.985%	277,572	-78.558%
2025-08-08	1.1275	1.127500	1.078900	1.092200	-2.325%	152,880	-79.198%
2025-08-07	1.1988	1.235400	1.093200	1.118200	-6.669%	165,608	-79.682%
2025-08-06	1.2421	1.275400	1.170800	1.198100	-2.498%	111,544	-81.037%
2025-08-05	1.1635	1.245400	1.132200	1.228800	+7.272%	82,654	-81.510%
2025-08-04	1.1988	1.198800	1.114200	1.145500	-0.461%	120,300	-80.166%
2025-08-01	1.1568	1.178200	1.072900	1.150800	-2.927%	173,667	-80.257%
2025-07-31	1.2188	1.236800	1.141500	1.185500	-4.248%	152,185	-80.835%
2025-07-30	1.2554	1.283400	1.198800	1.238100	-1.590%	151,320	-81.649%
2025-07-29	1.3820	1.397900	1.243400	1.258100	-8.435%	206,938	-81.941%
2025-07-28	1.4592	1.459200	1.352000	1.374000	-4.444%	202,142	-83.464%
2025-07-25	1.4965	1.505200	1.415900	1.437900	-4.344%	161,868	-84.199%
2025-07-24	1.5431	1.571800	1.475200	1.503200	-4.885%	216,953	-84.886%
2025-07-23	1.5318	1.598400	1.530500	1.580400	+3.173%	161,412	-85.624%
2025-07-22	1.5251	1.597700	1.491800	1.531800	-0.649%	64,701	-85.168%
2025-07-21	1.5105	1.565100	1.490500	1.541800	+1.984%	155,297	-85.264%
2025-07-18	1.5092	1.535100	1.481900	1.511800	-0.224%	106,026	-84.972%
2025-07-17	1.5271	1.579800	1.507800	1.515200	-3.760%	114,995	-85.005%
2025-07-16	1.4892	1.617000	1.489200	1.574400	+5.679%	170,652	-85.569%
2025-07-15	1.5238	1.531100	1.465200	1.489800	-1.715%	102,464	-84.750%
2025-07-14	1.5411	1.576400	1.465200	1.515800	-1.642%	198,413	-85.011%
2025-07-11	1.6603	1.660300	1.532500	1.541100	-8.393%	106,884	-85.257%
2025-07-10	1.6650	1.694300	1.609100	1.682300	-0.119%	62,746	-86.495%
2025-07-09	1.5818	1.694300	1.532500	1.684300	+9.905%	124,627	-86.511%
2025-07-08	1.5751	1.598300	1.531800	1.532500	-3.719%	82,011	-85.175%
2025-07-07	1.6204	1.669700	1.538500	1.591700	-4.706%	131,177	-85.726%
2025-07-03	1.7316	1.736900	1.631700	1.670300	-1.457%	43,528	-86.398%
2025-07-02	1.8168	1.819500	1.665000	1.695000	-4.464%	109,197	-86.596%
2025-07-01	1.7229	1.831500	1.700300	1.774200	+1.913%	71,834	-87.194%
2025-06-30	1.7103	1.797500	1.683600	1.740900	+0.496%	110,584	-86.949%
2025-06-27	1.6916	1.777600	1.644400	1.732300	-0.688%	103,781	-86.884%
2025-06-26	1.7003	1.761600	1.683600	1.744300	+2.709%	114,777	-86.975%
2025-06-25	1.6577	1.731600	1.597700	1.698300	+2.080%	121,303	-86.622%
2025-06-24	1.5318	1.731600	1.503800	1.663700	+7.121%	156,247	-86.344%
2025-06-23	1.5984	1.615700	1.511800	1.553100	-5.397%	180,127	-85.371%
2025-06-20	1.6650	1.701000	1.605100	1.641700	-5.914%	162,167	-86.161%
2025-06-18	1.6697	1.784900	1.664300	1.744900	-0.723%	438,811	-86.979%
2025-06-17	2.1978	2.397600	1.715000	1.757600	-2.111%	11,520,123	-87.073%
2025-06-16	1.7649	1.811500	1.758200	1.795500	+2.121%	42,410	-87.346%
2025-06-13	1.8428	1.862800	1.733600	1.758200	-7.531%	81,417	-87.078%
2025-06-12	1.8655	1.948100	1.838200	1.901400	+1.963%	28,961	-88.051%
2025-06-11	1.9401	1.998700	1.811500	1.864800	-6.699%	112,390	-87.816%
2025-06-10	1.9314	2.069300	1.931400	1.998700	+3.485%	141,144	-88.633%
2025-06-09	1.8608	1.948100	1.801500	1.931400	+5.414%	103,511	-88.237%
2025-06-06	1.8168	1.873500	1.799500	1.832200	+0.219%	35,623	-87.600%
2025-06-05	1.8795	1.879500	1.769600	1.828200	-1.999%	32,367	-87.572%
2025-06-04	1.7989	1.931400	1.798200	1.865500	+3.015%	97,095	-87.821%
2025-06-03	1.7962	1.831500	1.744300	1.810900	-0.401%	55,838	-87.454%
2025-06-02	1.8208	1.864100	1.764900	1.818200	-0.362%	123,511	-87.504%
2025-05-30	1.8561	1.856100	1.731600	1.824800	+1.103%	58,220	-87.549%
2025-05-29	1.8149	1.834800	1.740300	1.804900	-3.212%	74,042	-87.412%
2025-05-28	1.8115	1.908800	1.768200	1.864800	-3.448%	1,122,111	-87.816%
2025-05-27	1.8215	1.952000	1.812900	1.931400	+1.078%	34,315	-88.237%
2025-05-23	1.9314	1.991300	1.865500	1.910800	+0.600%	22,159	-88.110%
2025-05-22	1.9054	1.954700	1.799500	1.899400	-3.324%	15,931	-88.038%
2025-05-21	1.9321	2.064600	1.904800	1.964700	0.000%	50,350	-88.436%
2025-05-20	1.9314	1.990700	1.831500	1.964700	+3.183%	49,271	-88.436%
2025-05-19	1.8015	1.930100	1.801500	1.904100	+5.848%	64,044	-88.068%
2025-05-16	1.7982	1.889200	1.771600	1.798900	-3.704%	69,786	-87.370%
2025-05-15	1.7982	1.897400	1.798200	1.868100	+0.864%	55,615	-87.838%
2025-05-14	1.8648	1.895400	1.771600	1.852100	-0.681%	177,667	-87.733%
2025-05-13	1.8681	1.931400	1.798200	1.864800	-2.743%	123,861	-87.816%
2025-05-12	1.9640	2.001300	1.864800	1.917400	-2.407%	107,169	-88.151%
2025-05-09	1.9647	2.104600	1.912800	1.964700	-0.973%	51,498	-88.436%
2025-05-08	1.8755	2.012000	1.875500	1.984000	+4.896%	50,144	-88.548%
2025-05-07	1.8315	1.996700	1.831500	1.891400	-2.005%	64,125	-87.988%
2025-05-06	2.0186	2.031300	1.866800	1.930100	-5.294%	89,841	-88.229%
2025-05-05	2.0087	2.048000	1.938100	2.038000	-1.288%	105,106	-88.852%
2025-05-02	2.1978	2.197800	2.063900	2.064600	-5.489%	138,285	-88.995%
2025-05-01	2.0180	2.263100	2.018000	2.184500	+1.487%	134,752	-89.599%
2025-04-30	1.9614	2.237800	1.931400	2.152500	+5.277%	219,897	-89.445%
2025-04-29	1.9201	2.131200	1.878100	2.044600	+3.330%	167,402	-88.888%
2025-04-28	2.0293	2.197800	1.950000	1.978700	-6.511%	309,959	-88.518%
2025-04-25	2.3310	2.664000	2.028000	2.116500	+3.852%	6,521,068	-89.265%
2025-04-24	1.9640	2.064600	1.916100	2.038000	+3.731%	1,944,546	-88.852%
2025-04-23	1.9647	2.064600	1.891400	1.964700	+3.875%	29,229	-88.436%
2025-04-22	1.8248	1.994000	1.799500	1.891400	-5.141%	65,856	-87.988%
2025-04-21	1.8928	2.064600	1.858100	1.993900	+5.047%	39,818	-88.605%
2025-04-17	2.0819	2.117900	1.831500	1.898100	-10.378%	57,293	-88.030%
2025-04-16	1.9600	2.331000	1.871500	2.117900	+8.906%	78,565	-89.272%
2025-04-15	1.9847	2.157800	1.864800	1.944700	0.000%	55,966	-88.317%
2025-04-14	1.8981	2.093900	1.835500	1.944700	+0.103%	45,329	-88.317%
2025-04-11	1.8515	1.964000	1.831500	1.942700	+4.177%	17,191	-88.305%
2025-04-10	1.8775	1.891400	1.798200	1.864800	0.000%	15,009	-87.816%
2025-04-09	1.8195	1.864800	1.713000	1.864800	+1.304%	46,077	-87.816%
2025-04-08	1.9980	1.998000	1.798900	1.840800	-2.059%	30,038	-87.658%
2025-04-07	1.7649	1.892100	1.669700	1.879500	+6.493%	65,880	-87.912%
2025-04-04	1.9181	1.954000	1.598400	1.764900	-9.710%	116,458	-87.127%
2025-04-03	1.9314	1.998000	1.866100	1.954700	-1.477%	18,782	-88.377%
2025-04-02	1.8089	2.051300	1.808900	1.984000	+2.723%	26,029	-88.548%
2025-04-01	1.9048	2.053900	1.864800	1.931400	-4.291%	26,869	-88.237%
2025-03-31	2.0147	2.051300	1.843500	2.018000	-0.655%	38,218	-88.741%
2025-03-28	2.1225	2.171800	1.998000	2.031300	-6.727%	35,967	-88.815%
2025-03-27	2.1312	2.219800	2.124500	2.177800	+3.449%	28,914	-89.567%
2025-03-26	2.2438	2.243800	1.731600	2.105200	-5.133%	75,631	-89.208%
2025-03-25	2.2564	2.317700	2.169200	2.219100	-1.509%	36,904	-89.762%
2025-03-24	2.1752	2.329700	2.175200	2.253100	+2.484%	46,407	-89.916%
2025-03-21	2.2244	2.277100	2.131200	2.198500	+0.641%	101,366	-89.666%
2025-03-20	2.1985	2.264400	2.164500	2.184500	-0.301%	21,391	-89.599%
2025-03-19	2.2704	2.271100	2.131200	2.191100	-4.639%	48,733	-89.631%
2025-03-18	2.2644	2.305700	2.197800	2.297700	-1.229%	30,903	-90.112%
2025-03-17	2.3829	2.464200	2.264400	2.326300	-2.133%	35,081	-90.233%
2025-03-14	2.2644	2.463500	2.264400	2.377000	+2.914%	33,556	-90.442%
2025-03-13	2.3776	2.464200	2.299700	2.309700	+0.816%	41,360	-90.163%
2025-03-12	2.3310	2.331000	2.265700	2.291000	+0.175%	23,106	-90.083%
2025-03-11	2.2964	2.377000	2.231100	2.287000	-1.605%	31,305	-90.066%
2025-03-10	2.2644	2.377000	2.231800	2.324300	-0.287%	46,942	-90.225%
2025-03-07	2.2038	2.377000	2.197800	2.331000	+6.061%	36,023	-90.253%
2025-03-06	2.2344	2.372300	2.131200	2.197800	-3.508%	57,088	-89.662%
2025-03-05	2.1772	2.281700	2.136500	2.277700	+2.089%	46,658	-90.025%
2025-03-04	2.2278	2.310400	2.006000	2.231100	+1.515%	78,724	-89.817%
2025-03-03	2.4422	2.490800	2.164500	2.197800	-7.562%	103,154	-89.662%
2025-02-28	2.3310	2.456900	2.277700	2.377600	+1.707%	63,553	-90.444%
2025-02-27	2.4376	2.590700	2.337700	2.337700	-3.624%	65,217	-90.281%
2025-02-26	2.3310	2.496200	2.291000	2.425600	+4.058%	83,945	-90.633%
2025-02-25	2.3976	2.436900	2.311000	2.331000	-0.597%	85,352	-90.253%
2025-02-24	2.3543	2.460900	2.151800	2.345000	-4.344%	155,614	-90.311%
2025-02-21	2.6640	2.664000	2.397600	2.451500	-10.000%	189,630	-90.732%
2025-02-20	2.5435	2.823200	2.464200	2.723900	+5.955%	204,444	-91.659%
2025-02-19	2.4442	2.930400	2.331000	2.570800	-9.175%	293,615	-91.162%
2025-02-18	2.7845	2.970400	2.674000	2.830500	+1.993%	341,415	-91.973%
2025-02-14	2.3856	2.883800	2.331000	2.775200	+4.697%	573,763	-91.813%
2025-02-13	2.3170	2.797200	2.168500	2.650700	+23.986%	3,851,867	-91.429%
2025-02-12	2.1012	2.248400	2.064600	2.137900	-6.874%	172,138	-89.373%
2025-02-11	2.0639	2.382300	1.887400	2.295700	+3.326%	357,137	-90.103%
2025-02-10	2.4249	2.424900	2.048000	2.221800	-2.399%	301,641	-89.774%
2025-02-07	2.5834	2.583400	2.131200	2.276400	-11.521%	436,656	-90.019%
2025-02-06	2.1445	2.926300	2.067300	2.572800	+27.077%	3,442,686	-91.169%
2025-02-05	1.9048	2.111200	1.798200	2.024600	-6.173%	952,050	-88.778%
2025-02-04	3.4965	3.915400	1.615100	2.157800	+16.336%	37,343,846	-89.471%
2025-02-03	1.6643	1.864800	1.622400	1.854800	+15.083%	1,114,685	-87.751%
2025-01-31	1.6650	1.679000	1.590400	1.611700	-4.048%	130,430	-85.903%
2025-01-30	1.7183	1.723600	1.605100	1.679700	+1.004%	129,062	-86.474%
2025-01-29	1.7982	1.807500	1.598400	1.663000	-17.045%	409,442	-86.338%
2025-01-28	1.7316	2.341000	1.665000	2.004700	+20.352%	2,402,764	-88.667%
2025-01-27	1.6677	1.705000	1.605700	1.665700	-6.642%	215,218	-86.360%
2025-01-24	1.6344	1.976700	1.548500	1.784200	+6.266%	652,901	-87.266%
2025-01-23	1.6797	1.700300	1.612400	1.679000	-5.579%	98,425	-86.468%
2025-01-22	1.5984	1.811500	1.581800	1.778200	+7.269%	557,216	-87.223%
2025-01-21	1.6484	1.684300	1.605100	1.657700	+0.772%	166,151	-86.294%
2025-01-17	1.7782	1.797500	1.598400	1.645000	-8.178%	263,408	-86.188%
2025-01-16	1.6863	1.797500	1.598400	1.791500	+4.748%	350,424	-87.318%
2025-01-15	1.9980	1.998000	1.638400	1.710300	-39.031%	869,559	-86.716%
2025-01-14	3.2501	3.784900	2.743900	2.805200	-26.748%	1,583,351	-91.901%
2025-01-13	2.3410	4.329000	2.341000	3.829500	+59.722%	4,928,487	-94.067%
2025-01-10	2.6573	2.662000	2.371000	2.397600	-8.303%	63,805	-90.524%
2025-01-08	2.8045	2.827100	2.588700	2.614700	-8.079%	68,123	-91.311%
2025-01-07	2.9970	2.997000	2.763900	2.844500	-4.022%	43,156	-92.013%
2025-01-06	3.1302	3.139500	2.951700	2.963700	-5.720%	52,779	-92.334%
2025-01-03	3.0130	3.162800	2.931700	3.143500	+6.113%	40,910	-92.772%
2025-01-02	2.9637	2.963700	2.831800	2.962400	+4.538%	34,465	-92.331%
2024-12-31	2.8691	2.934400	2.717900	2.833800	-1.048%	61,947	-91.982%
2024-12-30	2.9098	2.950400	2.797200	2.863800	-7.488%	78,371	-92.066%
2024-12-27	2.6680	3.116900	2.665300	3.095600	+14.006%	240,233	-92.661%
2024-12-26	2.6913	2.777200	2.632000	2.715300	-0.074%	46,934	-91.633%
2024-12-24	2.6640	2.795200	2.664000	2.717300	-2.811%	29,597	-91.639%
2024-12-23	2.7972	2.799200	2.678000	2.795900	+1.158%	15,818	-91.874%
2024-12-20	2.7040	2.812900	2.664000	2.763900	+5.011%	48,687	-91.780%
2024-12-19	2.7306	2.825200	2.597400	2.632000	+2.756%	28,132	-91.368%
2024-12-18	2.7972	2.991700	2.532800	2.561400	-9.911%	33,064	-91.130%
2024-12-17	2.9304	3.033700	2.664700	2.843200	-2.710%	65,029	-92.009%
2024-12-16	2.9903	3.104900	2.918400	2.922400	-0.838%	27,850	-92.226%
2024-12-13	3.1302	3.292000	2.877800	2.947100	-6.009%	31,629	-92.291%
2024-12-12	3.3193	3.326000	3.091600	3.135500	-5.140%	12,110	-92.754%
2024-12-11	3.3633	3.363300	3.163500	3.305400	+1.079%	11,686	-93.126%
2024-12-10	3.3187	3.354600	3.263400	3.270100	-1.444%	17,192	-93.052%
2024-12-09	3.2767	3.328700	3.202100	3.318000	+3.791%	10,796	-93.153%
2024-12-06	3.2388	3.260700	3.116900	3.196800	-0.250%	19,347	-92.893%
2024-12-05	3.2481	3.314000	3.182100	3.204800	-2.985%	15,097	-92.911%
2024-12-04	3.1495	3.330000	3.116900	3.303400	+3.571%	22,366	-93.122%
2024-12-03	3.3766	3.376600	3.103600	3.189500	-3.795%	9,358	-92.877%
2024-12-02	3.4033	3.429200	3.270700	3.315300	-5.182%	19,631	-93.147%
2024-11-29	3.3553	3.510500	3.355300	3.496500	+1.078%	11,900	-93.502%
2024-11-27	3.3094	3.461200	3.198100	3.459200	+4.993%	16,360	-93.432%
2024-11-26	3.2634	3.335300	3.196800	3.294700	+4.147%	16,102	-93.104%
2024-11-25	3.1775	3.329300	3.130900	3.163500	+0.636%	22,777	-92.818%
2024-11-22	3.0989	3.212800	2.997000	3.143500	+0.425%	19,384	-92.772%
2024-11-21	3.0436	3.170200	3.011000	3.130200	0.000%	18,262	-92.742%
2024-11-20	3.0310	3.171800	3.010300	3.130200	+0.987%	8,041	-92.742%
2024-11-19	3.0303	3.138900	3.030300	3.099600	+0.087%	10,204	-92.670%
2024-11-18	3.2368	3.236800	2.839800	3.096900	+1.972%	29,101	-92.664%
2024-11-15	3.0756	3.146800	2.970400	3.037000	+1.088%	39,627	-92.519%
2024-11-14	3.1968	3.196800	2.867800	3.004300	-7.903%	38,232	-92.438%
2024-11-13	3.3300	3.367000	3.196800	3.262100	-3.866%	22,826	-93.035%
2024-11-12	3.5298	3.529800	3.270700	3.393300	-2.393%	23,092	-93.304%
2024-11-11	3.3966	3.595700	3.336700	3.476500	-0.572%	46,954	-93.465%
2024-11-08	3.2687	3.996000	3.236800	3.496500	+3.754%	72,595	-93.502%
2024-11-07	3.4632	3.463200	3.234100	3.370000	+2.410%	21,009	-93.258%
2024-11-06	3.3300	3.396600	3.163500	3.290700	+2.767%	37,758	-93.096%
2024-11-05	3.2634	3.395900	3.137500	3.202100	-3.260%	14,420	-92.905%
2024-11-04	3.3966	3.396600	3.130200	3.310000	+2.369%	12,525	-93.136%
2024-11-01	3.2634	3.391300	3.230100	3.233400	-2.491%	10,770	-92.973%
2024-10-31	3.4763	3.476300	3.230100	3.316000	-2.410%	14,181	-93.148%
2024-10-30	3.2634	3.562400	3.230100	3.397900	+0.432%	18,335	-93.314%
2024-10-29	3.4632	3.661700	3.063600	3.383300	-2.400%	32,567	-93.285%
2024-10-28	3.3766	3.529800	3.376600	3.466500	-0.115%	10,155	-93.446%
2024-10-25	3.6630	3.743600	3.397300	3.470500	-5.255%	17,088	-93.453%
2024-10-24	3.7016	3.736300	3.597700	3.663000	-4.014%	8,738	-93.797%
2024-10-23	3.9960	3.996700	3.537100	3.816200	-3.697%	39,860	-94.046%
2024-10-22	3.9407	4.062600	3.743600	3.962700	-2.459%	35,071	-94.267%
2024-10-21	4.1292	4.222400	3.912800	4.062600	0.000%	46,607	-94.408%
2024-10-18	3.7962	4.121900	3.722900	4.062600	+4.274%	45,018	-94.408%
2024-10-17	3.6563	3.989300	3.463900	3.896100	+6.986%	47,688	-94.169%

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

AZTR
Azitra Inc
stock NYSEAMERICAN