Dark

AZTR
Azitra Inc
stock NYSEAMERICAN

At Close

Jun 6, 2025 3:54:30 PM EDT

0.2750USD+0.182%(+0.0005)237,249

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 6, 2025 9:18:30 AM EDT

0.2700USD-1.639%(-0.0045)13,878

After-hours

Jun 6, 2025 4:40:30 PM EDT

0.2807USD+2.073%(+0.0057)15,959

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	0.27280	0.281300	0.270200	0.275100	+0.219%	237,249	0.000%
2025-06-05	0.28220	0.282200	0.265700	0.274500	-1.999%	215,567	+0.219%
2025-06-04	0.27010	0.290000	0.270000	0.280100	+3.016%	646,650	-1.785%
2025-06-03	0.26970	0.275000	0.261900	0.271900	-0.403%	371,878	+1.177%
2025-06-02	0.27340	0.279900	0.265000	0.273000	-0.365%	822,583	+0.769%
2025-05-30	0.27870	0.278700	0.260000	0.274000	+1.107%	387,747	+0.401%
2025-05-29	0.27250	0.275500	0.261300	0.271000	-3.214%	493,118	+1.513%
2025-05-28	0.27200	0.286600	0.265500	0.280000	-3.448%	7,473,256	-1.750%
2025-05-27	0.27350	0.293100	0.272200	0.290000	+1.081%	228,539	-5.138%
2025-05-23	0.29000	0.299000	0.280100	0.286900	+0.596%	147,577	-4.113%
2025-05-22	0.28610	0.293500	0.270201	0.285200	-3.322%	106,100	-3.541%
2025-05-21	0.29010	0.310000	0.286000	0.295000	0.000%	335,328	-6.746%
2025-05-20	0.29000	0.298900	0.275000	0.295000	+3.183%	328,144	-6.746%
2025-05-19	0.27050	0.289800	0.270500	0.285900	+5.850%	426,530	-3.778%
2025-05-16	0.27000	0.283659	0.266000	0.270100	-3.708%	464,774	+1.851%
2025-05-15	0.27000	0.284900	0.270000	0.280500	+0.863%	370,398	-1.925%
2025-05-14	0.28000	0.284600	0.266000	0.278100	-0.679%	1,183,265	-1.079%
2025-05-13	0.28050	0.290000	0.270000	0.280000	-2.744%	824,912	-1.750%
2025-05-12	0.29490	0.300500	0.280000	0.287900	-2.407%	713,743	-4.446%
2025-05-09	0.29500	0.316000	0.287200	0.295000	-0.973%	342,978	-6.746%
2025-05-08	0.28160	0.302100	0.281600	0.297900	+4.894%	333,958	-7.654%
2025-05-07	0.27500	0.299800	0.275000	0.284000	-2.001%	427,072	-3.134%
2025-05-06	0.30310	0.305000	0.280300	0.289800	-5.294%	598,339	-5.072%
2025-05-05	0.30160	0.307500	0.291000	0.306000	-1.290%	700,006	-10.098%
2025-05-02	0.33000	0.330000	0.309900	0.310000	-5.488%	920,980	-11.258%
2025-05-01	0.30300	0.339800	0.303000	0.328000	+1.485%	897,450	-16.128%
2025-04-30	0.29450	0.336000	0.290000	0.323200	+5.277%	1,464,515	-14.882%
2025-04-29	0.28830	0.320000	0.282000	0.307000	+3.332%	1,114,898	-10.391%
2025-04-28	0.30470	0.330000	0.292800	0.297100	-6.514%	2,064,327	-7.405%
2025-04-25	0.35000	0.400000	0.304500	0.317800	+3.856%	43,430,313	-13.436%
2025-04-24	0.29490	0.310000	0.287700	0.306000	+3.729%	12,950,674	-10.098%
2025-04-23	0.29500	0.310000	0.284000	0.295000	+3.873%	194,668	-6.746%
2025-04-22	0.27400	0.299400	0.270200	0.284000	-5.139%	438,598	-3.134%
2025-04-21	0.28420	0.310000	0.279000	0.299385	+5.047%	265,188	-8.112%
2025-04-17	0.31260	0.318000	0.275000	0.285000	-10.377%	381,569	-3.474%
2025-04-16	0.29430	0.350000	0.281000	0.318000	+8.904%	523,240	-13.491%
2025-04-15	0.29800	0.324000	0.280000	0.292000	0.000%	372,731	-5.788%
2025-04-14	0.28500	0.314400	0.275600	0.292000	+0.103%	301,892	-5.788%
2025-04-11	0.27800	0.294900	0.275000	0.291700	+4.179%	114,493	-5.691%
2025-04-10	0.28190	0.284000	0.270000	0.280000	0.000%	99,961	-1.750%
2025-04-09	0.27320	0.280000	0.257200	0.280000	+1.302%	306,873	-1.750%
2025-04-08	0.30000	0.300000	0.270100	0.276400	-2.055%	200,051	-0.470%
2025-04-07	0.26500	0.284100	0.250700	0.282200	+6.491%	438,758	-2.516%
2025-04-04	0.28800	0.293400	0.240000	0.265000	-9.710%	775,610	+3.811%
2025-04-03	0.29000	0.300000	0.280200	0.293500	-1.477%	125,090	-6.269%
2025-04-02	0.27160	0.308000	0.271600	0.297900	+2.724%	173,350	-7.654%
2025-04-01	0.28600	0.308400	0.280000	0.290000	-4.290%	178,950	-5.138%
2025-03-31	0.30250	0.308000	0.276800	0.303000	-0.656%	254,531	-9.208%
2025-03-28	0.31870	0.326100	0.300000	0.305000	-6.728%	239,541	-9.803%
2025-03-27	0.32000	0.333300	0.319000	0.327000	+3.448%	192,565	-15.872%
2025-03-26	0.33690	0.336900	0.260000	0.316100	-5.132%	503,703	-12.971%
2025-03-25	0.33880	0.348000	0.325700	0.333200	-1.508%	245,783	-17.437%
2025-03-24	0.32660	0.349800	0.326600	0.338300	+2.484%	309,068	-18.682%
2025-03-21	0.33400	0.341900	0.320000	0.330100	+0.640%	675,095	-16.662%
2025-03-20	0.33010	0.340000	0.325000	0.328000	-0.304%	142,461	-16.128%
2025-03-19	0.34090	0.341000	0.320000	0.329000	-4.638%	324,559	-16.383%
2025-03-18	0.34000	0.346200	0.330000	0.345000	-1.231%	205,815	-20.261%
2025-03-17	0.35780	0.370000	0.340000	0.349300	-2.129%	233,638	-21.242%
2025-03-14	0.34000	0.369900	0.340000	0.356900	+2.912%	223,483	-22.920%
2025-03-13	0.35700	0.370000	0.345300	0.346800	+0.814%	275,459	-20.675%
2025-03-12	0.35000	0.350000	0.340200	0.344000	+0.175%	146,814	-20.029%
2025-03-11	0.34480	0.356900	0.335000	0.343400	-1.605%	208,490	-19.889%
2025-03-10	0.34000	0.356900	0.335100	0.349000	-0.286%	312,634	-21.175%
2025-03-07	0.33090	0.356900	0.330000	0.350000	+6.061%	239,915	-21.400%
2025-03-06	0.33550	0.356200	0.320000	0.330000	-3.509%	380,204	-16.636%
2025-03-05	0.32690	0.342600	0.320800	0.342000	+2.090%	310,743	-19.561%
2025-03-04	0.33450	0.346900	0.301200	0.335000	+1.515%	524,303	-17.881%
2025-03-03	0.36670	0.374000	0.325000	0.330000	-7.563%	687,004	-16.636%
2025-02-28	0.35000	0.368900	0.342000	0.357000	+1.709%	423,261	-22.941%
2025-02-27	0.36600	0.389000	0.351000	0.351000	-3.624%	434,347	-21.624%
2025-02-26	0.35000	0.374800	0.344000	0.364200	+4.057%	559,075	-24.465%
2025-02-25	0.36000	0.365900	0.347000	0.350000	-0.596%	568,441	-21.400%
2025-02-24	0.35350	0.369500	0.323100	0.352100	-4.347%	1,036,388	-21.869%
2025-02-21	0.40000	0.400000	0.360000	0.368100	-10.000%	1,262,933	-25.265%
2025-02-20	0.38190	0.423899	0.370000	0.409000	+5.959%	1,361,599	-32.738%
2025-02-19	0.36700	0.440000	0.350000	0.386000	-9.176%	1,955,479	-28.731%
2025-02-18	0.41810	0.446000	0.401500	0.425000	+1.992%	2,273,822	-35.271%
2025-02-14	0.35820	0.433000	0.350000	0.416700	+4.698%	3,821,264	-33.981%
2025-02-13	0.34790	0.420000	0.325600	0.398000	+23.988%	25,653,432	-30.879%
2025-02-12	0.31550	0.337600	0.310000	0.321000	-6.876%	1,146,437	-14.299%
2025-02-11	0.30990	0.357700	0.283400	0.344700	+3.327%	2,378,530	-20.191%
2025-02-10	0.36410	0.364100	0.307500	0.333600	-2.399%	2,008,926	-17.536%
2025-02-07	0.38790	0.387900	0.320000	0.341800	-11.520%	2,908,131	-19.514%
2025-02-06	0.32200	0.439390	0.310400	0.386300	+27.072%	22,928,292	-28.786%
2025-02-05	0.28600	0.317000	0.270000	0.304000	-6.173%	6,340,653	-9.507%
2025-02-04	0.52500	0.587900	0.242500	0.324000	+16.338%	248,710,014	-15.093%
2025-02-03	0.24990	0.280000	0.243600	0.278500	+15.083%	7,423,802	-1.221%
2025-01-31	0.25000	0.252100	0.238800	0.242000	-4.044%	868,667	+13.678%
2025-01-30	0.25800	0.258800	0.241000	0.252200	+1.001%	859,555	+9.080%
2025-01-29	0.27000	0.271400	0.240000	0.249700	-17.043%	2,726,882	+10.172%
2025-01-28	0.26000	0.351500	0.250000	0.301000	+20.352%	16,002,409	-8.605%
2025-01-27	0.25040	0.256000	0.241100	0.250100	-6.644%	1,433,353	+9.996%
2025-01-24	0.24540	0.296800	0.232500	0.267900	+6.267%	4,348,319	+2.688%
2025-01-23	0.25220	0.255300	0.242100	0.252100	-5.581%	655,513	+9.123%
2025-01-22	0.24000	0.272000	0.237500	0.267000	+7.272%	3,711,060	+3.034%
2025-01-21	0.24750	0.252900	0.241000	0.248900	+0.769%	1,106,567	+10.526%
2025-01-17	0.26700	0.269900	0.240000	0.247000	-8.178%	1,754,298	+11.377%
2025-01-16	0.25320	0.269899	0.240000	0.269000	+4.751%	2,333,821	+2.268%
2025-01-15	0.30000	0.300000	0.246000	0.256800	-39.031%	5,791,260	+7.126%
2025-01-14	0.48800	0.568300	0.412000	0.421200	-26.748%	10,545,119	-34.687%
2025-01-13	0.35150	0.650000	0.351500	0.575000	+59.722%	32,823,726	-52.157%
2025-01-10	0.39900	0.399700	0.356000	0.360000	-8.304%	424,943	-23.583%
2025-01-08	0.42110	0.424490	0.388700	0.392600	-8.078%	453,700	-29.929%
2025-01-07	0.45000	0.450000	0.415000	0.427100	-4.022%	287,418	-35.589%
2025-01-06	0.47000	0.471400	0.443200	0.445000	-5.720%	351,509	-38.180%
2025-01-03	0.45240	0.474900	0.440200	0.472000	+6.115%	272,463	-41.716%
2025-01-02	0.44500	0.445000	0.425200	0.444800	+4.536%	229,540	-38.152%
2024-12-31	0.43080	0.440600	0.408100	0.425500	-1.047%	412,569	-35.347%
2024-12-30	0.43690	0.443000	0.420000	0.430000	-7.487%	521,950	-36.023%
2024-12-27	0.40060	0.468000	0.400200	0.464800	+14.005%	1,599,950	-40.813%
2024-12-26	0.40410	0.416999	0.395200	0.407700	-0.074%	312,579	-32.524%
2024-12-24	0.40000	0.419700	0.400000	0.408000	-2.811%	197,114	-32.574%
2024-12-23	0.42000	0.420300	0.402100	0.419800	+1.157%	105,347	-34.469%
2024-12-20	0.40600	0.422360	0.400000	0.415000	+5.010%	324,254	-33.711%
2024-12-19	0.41000	0.424200	0.390000	0.395200	+2.756%	187,357	-30.390%
2024-12-18	0.42000	0.449200	0.380300	0.384600	-9.909%	220,208	-28.471%
2024-12-17	0.44000	0.455505	0.400100	0.426900	-2.712%	433,095	-35.559%
2024-12-16	0.44900	0.466202	0.438200	0.438800	-0.836%	185,480	-37.306%
2024-12-13	0.47000	0.494300	0.432100	0.442500	-6.011%	210,652	-37.831%
2024-12-12	0.49840	0.499400	0.464200	0.470800	-5.138%	80,654	-41.568%
2024-12-11	0.50500	0.505000	0.475000	0.496300	+1.079%	77,832	-44.570%
2024-12-10	0.49830	0.503700	0.490000	0.491000	-1.445%	114,497	-43.971%
2024-12-09	0.49200	0.499800	0.480800	0.498200	+3.792%	71,900	-44.781%
2024-12-06	0.48630	0.489600	0.468000	0.480000	-0.249%	128,852	-42.688%
2024-12-05	0.48770	0.497600	0.477800	0.481200	-2.984%	100,544	-42.830%
2024-12-04	0.47290	0.500000	0.468000	0.496000	+3.571%	148,955	-44.536%
2024-12-03	0.50700	0.507000	0.466000	0.478900	-3.797%	62,326	-42.556%
2024-12-02	0.51100	0.514900	0.491100	0.497800	-5.181%	130,745	-44.737%
2024-11-29	0.50380	0.527100	0.503800	0.525000	+1.078%	79,255	-47.600%
2024-11-27	0.49690	0.519700	0.480200	0.519400	+4.993%	108,956	-47.035%
2024-11-26	0.49000	0.500800	0.480000	0.494700	+4.147%	107,238	-44.391%
2024-11-25	0.47710	0.499900	0.470100	0.475000	+0.636%	151,694	-42.084%
2024-11-22	0.46530	0.482400	0.450000	0.472000	+0.426%	129,097	-41.716%
2024-11-21	0.45700	0.476000	0.452100	0.470000	0.000%	121,622	-41.468%
2024-11-20	0.45510	0.476250	0.452000	0.470000	+0.988%	53,555	-41.468%
2024-11-19	0.45500	0.471300	0.455000	0.465400	+0.086%	66,361	-40.890%
2024-11-18	0.48600	0.486000	0.426400	0.465000	+1.974%	193,815	-40.839%
2024-11-15	0.46180	0.472500	0.446000	0.456000	+1.086%	263,914	-39.671%
2024-11-14	0.48000	0.480000	0.430600	0.451100	-7.901%	254,624	-39.016%
2024-11-13	0.50000	0.505551	0.480000	0.489800	-3.867%	152,018	-43.834%
2024-11-12	0.53000	0.530000	0.491100	0.509500	-2.395%	153,792	-46.006%
2024-11-11	0.51000	0.539900	0.501000	0.522000	-0.571%	312,714	-47.299%
2024-11-08	0.49080	0.600000	0.486000	0.525000	+3.755%	483,484	-47.600%
2024-11-07	0.52000	0.520000	0.485600	0.506000	+2.408%	139,918	-45.632%
2024-11-06	0.50000	0.510000	0.475000	0.494100	+2.766%	251,466	-44.323%
2024-11-05	0.49000	0.509900	0.471100	0.480800	-3.260%	96,035	-42.783%
2024-11-04	0.51000	0.510000	0.470000	0.497000	+2.369%	83,414	-44.648%
2024-11-01	0.49000	0.509200	0.485000	0.485500	-2.490%	71,727	-43.337%
2024-10-31	0.52196	0.521960	0.485000	0.497900	-2.411%	94,445	-44.748%
2024-10-30	0.49000	0.534899	0.485000	0.510200	+0.433%	122,112	-46.080%
2024-10-29	0.52000	0.549800	0.460000	0.508000	-2.402%	216,896	-45.846%
2024-10-28	0.50700	0.530000	0.507000	0.520500	-0.115%	67,629	-47.147%
2024-10-25	0.55000	0.562100	0.510100	0.521100	-5.255%	113,803	-47.208%
2024-10-24	0.55580	0.561000	0.540200	0.550000	-4.014%	58,197	-49.982%
2024-10-23	0.60000	0.600100	0.531100	0.573000	-3.697%	265,469	-51.990%
2024-10-22	0.59170	0.610000	0.562100	0.595000	-2.459%	233,570	-53.765%
2024-10-21	0.62000	0.634000	0.587500	0.610000	0.000%	310,403	-54.902%
2024-10-18	0.57000	0.618900	0.559000	0.610000	+4.274%	299,818	-54.902%
2024-10-17	0.54900	0.599000	0.520100	0.585000	+6.986%	317,600	-52.974%
2024-10-16	0.52000	0.550000	0.512500	0.546800	+5.154%	271,317	-49.689%
2024-10-15	0.49280	0.520000	0.490100	0.520000	+2.362%	743,168	-47.096%
2024-10-14	0.49000	0.508000	0.461000	0.508000	+2.834%	228,286	-45.846%
2024-10-11	0.48210	0.498000	0.470300	0.494000	-0.604%	138,148	-44.312%
2024-10-10	0.49000	0.503000	0.480000	0.497000	-0.520%	135,545	-44.648%
2024-10-09	0.50000	0.504900	0.490300	0.499600	+1.031%	105,828	-44.936%
2024-10-08	0.51090	0.518000	0.490000	0.494500	-1.748%	178,338	-44.368%
2024-10-07	0.51000	0.522900	0.502100	0.503300	-0.060%	90,705	-45.341%
2024-10-04	0.52300	0.523000	0.500000	0.503600	+0.720%	55,592	-45.373%
2024-10-03	0.51000	0.540000	0.497449	0.500000	-1.961%	259,002	-44.980%
2024-10-02	0.52000	0.520000	0.495000	0.510000	-2.036%	186,788	-46.059%
2024-10-01	0.55990	0.559900	0.499400	0.520600	-4.125%	350,010	-47.157%
2024-09-30	0.57480	0.574800	0.520100	0.543000	-1.273%	148,188	-49.337%
2024-09-27	0.56000	0.568799	0.545000	0.550000	-1.115%	118,966	-49.982%
2024-09-26	0.61010	0.610100	0.551100	0.556200	-0.679%	199,762	-50.539%
2024-09-25	0.56900	0.569900	0.546900	0.560000	+0.719%	146,488	-50.875%
2024-09-24	0.57240	0.572400	0.541000	0.556000	+3.925%	132,166	-50.522%
2024-09-23	0.54100	0.580000	0.530000	0.535000	-2.727%	213,692	-48.579%
2024-09-20	0.61400	0.614000	0.544800	0.550000	-8.180%	410,868	-49.982%
2024-09-19	0.61900	0.641500	0.570000	0.599000	-0.167%	419,996	-54.073%
2024-09-18	0.60000	0.667000	0.535000	0.600000	+5.820%	2,064,229	-54.150%
2024-09-17	0.57250	0.588000	0.561400	0.567000	+0.890%	183,357	-51.481%
2024-09-16	0.57000	0.580000	0.560000	0.562000	-3.103%	131,571	-51.050%
2024-09-13	0.58800	0.617800	0.560000	0.580000	-0.855%	241,362	-52.569%
2024-09-12	0.56000	0.610000	0.560000	0.585001	+4.278%	241,761	-52.974%
2024-09-11	0.54550	0.580000	0.538000	0.561000	-0.018%	167,438	-50.963%
2024-09-10	0.57000	0.590000	0.560000	0.561100	-0.690%	113,290	-50.971%
2024-09-09	0.56000	0.583100	0.520000	0.565000	+0.893%	161,341	-51.310%
2024-09-06	0.58000	0.583100	0.530200	0.560000	-3.962%	286,131	-50.875%
2024-09-05	0.60900	0.609000	0.570500	0.583100	-1.669%	191,542	-52.821%
2024-09-04	0.60700	0.610000	0.574200	0.593000	-0.336%	263,108	-53.609%
2024-09-03	0.64640	0.667800	0.583000	0.595000	-7.752%	322,639	-53.765%
2024-08-30	0.65000	0.674200	0.644800	0.645000	+0.389%	161,293	-57.349%
2024-08-29	0.67000	0.680500	0.640000	0.642500	-5.026%	390,671	-57.183%
2024-08-28	0.70000	0.700000	0.674500	0.676500	-4.043%	349,026	-59.335%
2024-08-27	0.71000	0.740000	0.686800	0.705000	-5.749%	528,725	-60.979%
2024-08-26	0.71000	0.748000	0.680000	0.748000	+5.352%	1,082,945	-63.222%
2024-08-23	0.73290	0.747900	0.680000	0.710000	-5.080%	808,791	-61.254%
2024-08-22	0.70400	0.760000	0.680000	0.748000	+11.144%	2,344,769	-63.222%
2024-08-21	0.70000	0.799900	0.658000	0.673000	+5.984%	5,616,135	-59.123%
2024-08-20	0.63900	0.645900	0.616000	0.635000	-1.090%	11,744,114	-56.677%
2024-08-19	0.64210	0.670000	0.621000	0.642000	+1.905%	445,122	-57.150%
2024-08-16	0.66500	0.700000	0.630000	0.630000	-5.249%	507,820	-56.333%
2024-08-15	0.65250	0.699900	0.630000	0.664900	-3.624%	527,723	-58.625%
2024-08-14	0.60000	0.689900	0.600000	0.689900	-1.443%	765,269	-60.125%
2024-08-13	0.70990	0.788000	0.636300	0.700000	+2.941%	2,123,462	-60.700%
2024-08-12	0.68500	0.766800	0.600000	0.680000	+1.040%	3,329,376	-59.544%
2024-08-09	0.51110	0.978000	0.509600	0.673000	+33.585%	36,429,816	-59.123%
2024-08-08	0.56300	0.563000	0.492000	0.503800	-6.721%	528,095	-45.395%
2024-08-07	0.60510	0.605100	0.530000	0.540100	-5.212%	586,567	-49.065%
2024-08-06	0.60000	0.610000	0.560000	0.569800	-0.035%	621,964	-51.720%
2024-08-05	0.58910	0.613900	0.561000	0.570000	-13.768%	904,641	-51.737%
2024-08-02	0.74690	0.746900	0.651000	0.661010	-15.157%	1,152,510	-58.382%
2024-08-01	0.81000	0.839000	0.743000	0.779100	-2.074%	1,281,517	-64.690%
2024-07-31	0.77900	0.831700	0.744700	0.795600	+3.325%	1,359,872	-65.422%
2024-07-30	0.88000	0.880400	0.742500	0.770000	-14.444%	1,982,565	-64.273%
2024-07-29	1.00000	1.009900	0.880000	0.900000	-12.621%	2,168,642	-69.433%
2024-07-26	1.14000	1.143000	1.010000	1.030000	-9.649%	2,300,021	-73.291%
2024-07-25	1.14000	1.250000	1.080000	1.140000	-2.564%	3,624,404	-75.868%
2024-07-24	1.30000	1.350000	1.080000	1.170000	-76.459%	16,129,697	-76.487%
2024-07-23	6.09000	12.000000	4.320100	4.970000	+206.790%	76,066,832	-94.465%
2024-07-22	1.77000	1.796700	1.560000	1.620000	-11.475%	179,020	-83.019%
2024-07-19	1.89000	1.908000	1.760000	1.830000	-1.081%	33,705	-84.967%
2024-07-18	2.10000	2.100000	1.600000	1.850000	-8.416%	134,068	-85.130%
2024-07-17	2.35000	2.350000	2.000000	2.020000	-14.043%	169,561	-86.381%
2024-07-16	2.61000	2.647000	2.350000	2.350000	-6.000%	87,711	-88.294%
2024-07-15	2.61000	2.740300	2.400000	2.500000	-18.301%	97,909	-88.996%
2024-07-12	2.95000	3.280000	2.780000	3.060000	-4.673%	76,146	-91.010%
2024-07-11	2.64000	3.260000	2.470100	3.210000	+25.882%	569,775	-91.430%
2024-07-10	2.59000	2.659900	2.307500	2.550000	+2.410%	105,639	-89.212%
2024-07-09	2.26000	2.680000	2.220000	2.490000	+7.792%	125,840	-88.952%
2024-07-08	2.39000	2.470000	2.110000	2.310000	+1.762%	62,086	-88.091%
2024-07-05	2.18000	2.500000	2.180000	2.270000	-3.404%	68,874	-87.881%
2024-07-03	2.30000	2.619900	2.130000	2.350000	+7.798%	121,897	-88.294%
2024-07-02	3.18000	3.300000	2.150000	2.180000	-35.882%	396,398	-87.381%
2024-07-01	2.85000	3.470000	2.520000	3.400000	+3,587.636%	159,866	-91.909%
2024-06-28	0.11500	0.118000	0.092200	0.092200	-30.152%	3,365,822	+198.373%
2024-06-27	0.12410	0.139400	0.120000	0.132000	+12.724%	2,610,239	+108.409%
2024-06-26	0.11770	0.124800	0.112300	0.117100	-7.650%	1,161,271	+134.927%
2024-06-25	0.13900	0.139000	0.114300	0.126800	-6.559%	2,517,293	+116.956%
2024-06-24	0.13700	0.143400	0.131100	0.135700	-0.367%	1,418,392	+102.727%
2024-06-21	0.14800	0.158000	0.133000	0.136200	-4.354%	4,401,687	+101.982%
2024-06-20	0.15460	0.154600	0.130700	0.142400	-8.366%	5,476,748	+93.188%
2024-06-18	0.19050	0.199900	0.152000	0.155400	-33.504%	14,731,283	+77.027%
2024-06-17	0.14500	0.279300	0.145000	0.233700	+56.530%	27,945,669	+17.715%
2024-06-14	0.14080	0.154000	0.140800	0.149300	+2.824%	521,437	+84.260%
2024-06-13	0.15000	0.152700	0.142800	0.145200	-4.095%	573,122	+89.463%
2024-06-12	0.15450	0.162600	0.150000	0.151400	+0.933%	768,732	+81.704%
2024-06-11	0.15700	0.167900	0.148000	0.150000	-1.251%	1,500,724	+83.400%
2024-06-10	0.14510	0.159000	0.141500	0.151900	+1.537%	703,007	+81.106%
2024-06-07	0.16500	0.170800	0.149100	0.149600	-9.388%	1,578,441	+83.890%
2024-06-06	0.17700	0.177000	0.162900	0.165100	-1.960%	722,761	+66.626%
2024-06-05	0.17500	0.175500	0.160200	0.168400	-1.520%	857,695	+63.361%
2024-06-04	0.18030	0.188600	0.171000	0.171000	-6.301%	822,376	+60.877%
2024-06-03	0.18630	0.195000	0.175900	0.182500	-2.406%	808,280	+50.740%
2024-05-31	0.19700	0.200000	0.181500	0.187000	-4.103%	1,207,823	+47.112%
2024-05-30	0.19900	0.213000	0.191400	0.195000	-4.878%	442,838	+41.077%
2024-05-29	0.20780	0.218900	0.192200	0.205000	+3.223%	886,872	+34.195%
2024-05-28	0.20150	0.204900	0.191200	0.198600	+4.416%	692,398	+38.520%
2024-05-24	0.20900	0.209000	0.190200	0.190200	-5.888%	416,806	+44.637%
2024-05-23	0.20000	0.210000	0.191400	0.202100	+0.949%	1,582,361	+36.121%
2024-05-22	0.19620	0.209900	0.190200	0.200200	+0.100%	444,060	+37.413%
2024-05-21	0.20000	0.203500	0.190000	0.200000	+2.670%	714,445	+37.550%
2024-05-20	0.18900	0.199300	0.171100	0.194799	+7.032%	1,496,259	+41.222%
2024-05-17	0.22000	0.265990	0.182000	0.182000	-8.220%	11,767,100	+51.154%
2024-05-16	0.18410	0.202400	0.178000	0.198300	+12.606%	1,127,564	+38.729%
2024-05-15	0.18410	0.184100	0.175900	0.176100	+0.114%	716,040	+56.218%
2024-05-14	0.18500	0.188100	0.171000	0.175900	-6.436%	905,878	+56.396%
2024-05-13	0.22900	0.229000	0.160600	0.188000	-12.963%	1,713,971	+46.330%
2024-05-10	0.23000	0.233900	0.196200	0.216000	-13.078%	2,254,092	+27.361%
2024-05-09	0.27000	0.270000	0.240000	0.248500	-4.423%	949,941	+10.704%
2024-05-08	0.26000	0.293000	0.235000	0.260000	0.000%	3,888,031	+5.808%
2024-05-07	0.26310	0.274700	0.248000	0.260000	-2.329%	1,046,855	+5.808%
2024-05-06	0.23400	0.284800	0.221000	0.266200	+17.580%	4,514,903	+3.343%
2024-05-03	0.22730	0.238899	0.210000	0.226400	+2.956%	525,202	+21.511%
2024-05-02	0.22000	0.228100	0.215000	0.219900	-2.136%	331,749	+25.102%
2024-05-01	0.22000	0.229900	0.210000	0.224700	+1.216%	286,038	+22.430%
2024-04-30	0.22010	0.227600	0.211100	0.222000	+0.909%	296,332	+23.919%
2024-04-29	0.21850	0.230000	0.218500	0.220000	+0.686%	657,377	+25.045%
2024-04-26	0.21740	0.228300	0.210000	0.218500	-0.727%	429,042	+25.904%
2024-04-25	0.22050	0.229000	0.210000	0.220100	-2.134%	228,209	+24.989%
2024-04-24	0.23000	0.233000	0.202200	0.224900	-2.893%	927,279	+22.321%
2024-04-23	0.23000	0.240000	0.207300	0.231600	+18.769%	1,668,192	+18.782%
2024-04-22	0.20500	0.205000	0.192500	0.195000	0.000%	1,332,468	+41.077%
2024-04-19	0.19000	0.209890	0.189800	0.195000	+2.740%	354,550	+41.077%
2024-04-18	0.20900	0.209000	0.180000	0.189799	-5.101%	667,872	+44.943%
2024-04-17	0.20200	0.210000	0.200000	0.200000	-0.990%	387,436	+37.550%
2024-04-16	0.20300	0.210000	0.185000	0.202000	+1.000%	1,936,409	+36.188%
2024-04-15	0.17000	0.205000	0.170000	0.200000	+14.155%	1,014,462	+37.550%
2024-04-12	0.18250	0.185100	0.170000	0.175200	-4.000%	302,937	+57.021%
2024-04-11	0.18640	0.186400	0.180000	0.182500	-2.092%	182,372	+50.740%
2024-04-10	0.18020	0.189000	0.173100	0.186400	+0.485%	573,995	+47.586%
2024-04-09	0.21940	0.226300	0.160500	0.185500	-16.441%	2,571,841	+48.302%
2024-04-08	0.22900	0.230000	0.210100	0.222000	-7.113%	417,062	+23.919%
2024-04-05	0.25000	0.250000	0.239000	0.239000	+1.271%	848,734	+15.105%
2024-04-04	0.24900	0.260000	0.230000	0.236000	+0.426%	701,300	+16.568%
2024-04-03	0.21500	0.250000	0.215000	0.235000	+8.595%	449,814	+17.064%
2024-04-02	0.22050	0.223600	0.200000	0.216400	+6.654%	452,050	+27.126%
2024-04-01	0.21070	0.210700	0.191700	0.202899	-96.709%	132,069	+35.585%
2024-03-28	6.15000	6.504000	5.731500	6.165000	+2.443%	7,719	-95.538%
2024-03-27	6.00000	6.180000	5.439000	6.018000	+0.200%	19,798	-95.429%
2024-03-26	6.30000	6.450000	5.850000	6.006000	-6.009%	9,932	-95.420%
2024-03-25	6.90000	6.945000	6.300000	6.390000	-7.991%	8,050	-95.695%
2024-03-22	6.66000	7.065000	6.654000	6.945000	+2.388%	5,979	-96.039%
2024-03-21	7.15500	7.200000	6.498000	6.783000	-4.397%	25,829	-95.944%
2024-03-20	6.90000	7.227690	6.900000	7.095000	+1.940%	11,446	-96.123%
2024-03-19	7.02900	7.200000	6.900000	6.960000	+0.826%	7,281	-96.047%
2024-03-18	7.32000	7.326000	6.900000	6.903000	+0.043%	4,496	-96.015%
2024-03-15	7.05000	7.200000	6.900000	6.900000	-3.766%	5,704	-96.013%
2024-03-14	7.08300	7.200000	6.900000	7.170000	+1.702%	8,120	-96.163%
2024-03-13	7.05000	7.470000	6.900000	7.050000	-1.177%	4,905	-96.098%
2024-03-12	7.11000	7.203000	6.903000	7.134000	+3.346%	4,319	-96.144%
2024-03-11	6.90000	7.143000	6.600000	6.903000	+0.043%	5,273	-96.015%
2024-03-08	7.20000	7.497000	6.660000	6.900000	+0.921%	9,254	-96.013%
2024-03-07	6.76800	7.373970	6.603000	6.837000	+1.244%	19,235	-95.976%
2024-03-06	6.60000	6.870000	6.600000	6.753000	+0.730%	2,700	-95.926%
2024-03-05	7.05000	7.344000	6.498000	6.704040	-2.840%	15,561	-95.897%
2024-03-04	7.32000	7.320000	6.900000	6.900000	-1.457%	15,940	-96.013%
2024-03-01	7.45500	7.791000	7.002000	7.002000	-8.471%	16,449	-96.071%
2024-02-29	8.10000	8.139000	7.290000	7.650000	-3.737%	14,911	-96.404%
2024-02-28	8.37000	8.370000	7.500000	7.947000	-1.524%	14,903	-96.538%
2024-02-27	8.09700	8.400000	7.650000	8.070000	+1.128%	33,806	-96.591%
2024-02-26	7.95000	8.490000	7.500000	7.980000	+2.308%	32,996	-96.553%
2024-02-23	7.50000	7.800000	6.904500	7.800000	+1.563%	19,273	-96.473%
2024-02-22	7.50000	7.740000	7.203000	7.680000	+0.787%	18,410	-96.418%
2024-02-21	7.92000	7.920000	6.900000	7.620000	-4.151%	26,882	-96.390%
2024-02-20	8.10000	8.100000	7.500000	7.950000	+5.788%	30,738	-96.540%
2024-02-16	7.77000	8.622000	7.113000	7.515000	+6.009%	119,308	-96.339%
2024-02-15	6.81000	7.398000	6.006000	7.089000	+4.097%	77,302	-96.119%
2024-02-14	8.69700	8.853000	6.810000	6.810000	-73.914%	270,288	-95.960%
2024-02-13	37.50000	37.500000	24.300000	26.106000	-24.330%	9,430	-98.946%
2024-02-12	34.20000	38.097000	31.800000	34.500000	+0.877%	2,190	-99.203%
2024-02-09	30.30000	35.997000	29.997000	34.200000	+10.680%	3,090	-99.196%
2024-02-08	30.60000	31.800000	30.000000	30.900000	+7.292%	266	-99.110%
2024-02-07	27.60300	30.000000	27.600000	28.800000	+4.325%	452	-99.045%
2024-02-06	27.90000	30.597000	26.700000	27.606000	-4.146%	2,284	-99.003%
2024-02-05	30.15000	31.500000	28.500000	28.800000	-4.000%	732	-99.045%
2024-02-02	34.50000	34.500000	27.000000	30.000000	-13.793%	3,212	-99.083%
2024-02-01	38.10000	38.100000	34.800000	34.800000	-3.333%	343	-99.209%
2024-01-31	38.70000	38.700000	36.000000	36.000000	-2.439%	501	-99.236%
2024-01-30	39.31200	40.800000	36.300000	36.900000	-8.889%	750	-99.254%
2024-01-29	42.30000	45.600000	39.000000	40.500000	-1.460%	2,574	-99.321%
2024-01-26	42.00000	43.200000	39.900000	41.100000	+3.008%	374	-99.331%
2024-01-25	39.30000	43.800000	38.460000	39.900000	-9.524%	537	-99.311%
2024-01-24	43.80000	53.622000	38.103000	44.100000	+3.521%	2,563	-99.376%
2024-01-23	50.10000	50.100000	36.603000	42.600000	-12.346%	1,411	-99.354%
2024-01-22	47.40000	53.700000	46.800000	48.600000	+5.195%	2,419	-99.434%
2024-01-19	60.00000	60.000000	39.480000	46.200000	-24.878%	9,335	-99.405%
2024-01-18	57.30000	68.400000	54.300000	61.500000	+7.330%	4,633	-99.553%
2024-01-17	51.00000	62.700000	46.224000	57.300000	+20.126%	6,988	-99.520%
2024-01-16	35.10000	49.497000	35.100000	47.700000	+32.500%	3,619	-99.423%
2024-01-12	30.00000	40.800000	30.000000	36.000000	+15.942%	1,854	-99.236%
2024-01-11	30.30000	31.800000	30.300000	31.050000	+1.471%	380	-99.114%
2024-01-10	31.50000	32.700000	30.300000	30.600000	-2.857%	716	-99.101%
2024-01-09	31.50000	31.500000	31.500000	31.500000	0.000%	229	-99.127%
2024-01-08	33.90000	33.900000	30.600000	31.500000	-4.545%	417	-99.127%
2024-01-05	31.80000	33.600000	31.800000	33.000000	+3.774%	490	-99.166%
2024-01-04	34.47000	34.470000	31.500000	31.800000	-9.394%	705	-99.135%
2024-01-03	32.70000	35.097000	30.300000	35.097000	+11.419%	598	-99.216%
2024-01-02	30.30000	32.700000	27.903000	31.500000	+14.130%	1,292	-99.127%
2023-12-29	33.00000	33.600000	27.585000	27.600000	-13.216%	1,305	-99.003%
2023-12-28	35.10000	35.136000	29.871000	31.803000	-11.658%	1,031	-99.135%
2023-12-27	42.90000	42.900000	36.000000	36.000000	-11.111%	423	-99.236%
2023-12-26	39.90000	45.897000	39.000000	40.500000	+4.651%	1,472	-99.321%
2023-12-22	39.90000	41.100000	38.700000	38.700000	+0.381%	63	-99.289%
2023-12-21	40.50000	42.000000	38.553000	38.553000	-1.154%	176	-99.286%
2023-12-20	37.50000	42.003000	37.200000	39.003000	+1.570%	370	-99.295%
2023-12-19	36.60000	41.700000	31.173000	38.400000	+3.226%	1,250	-99.284%
2023-12-18	35.70000	37.350000	35.700000	37.200000	+0.813%	194	-99.260%
2023-12-15	41.40000	43.500000	36.300000	36.900000	-13.986%	237	-99.254%
2023-12-14	44.70000	45.000000	41.700000	42.900000	-0.694%	453	-99.359%

.dark-mode .kR8vfp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kR8vfp{ color: #333333; background-color: white; border: 2px solid #333333; }AZTRAzitra Incstock NYSEAMERICAN

AZTR
Azitra Inc
stock NYSEAMERICAN