Dark

AZTR
Azitra Inc
stock NYSEAMERICAN

Market Open

Sep 2, 2026 1:45:13 PM EDT

0.1800USD+0.340%(+0.0006)261,885

0.1500Bid 0.2000Ask 0.0500Spread

Pre-market

Sep 2, 2026 9:27:30 AM EDT

0.1715USD-2.943%(-0.0052)9,060

After-hours

Sep 1, 2026 4:53:30 PM EDT

0.1712USD-3.222%(-0.0057)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	0.17000	0.180000	0.170000	0.180000	+1.868%	261,885	0.000%
2026-09-01	0.17330	0.177550	0.171100	0.176700	+0.971%	373,817	+1.868%
2026-08-31	0.17290	0.177100	0.168600	0.175000	-1.074%	645,515	+2.857%
2026-08-28	0.18170	0.188850	0.170700	0.176900	-4.790%	1,031,859	+1.752%
2026-08-27	0.17400	0.188800	0.164800	0.185800	+7.461%	2,433,712	-3.122%
2026-08-26	0.15730	0.183500	0.153400	0.172900	+9.778%	5,108,334	+4.106%
2026-08-25	0.15940	0.165000	0.147000	0.157500	+4.721%	4,915,587	+14.286%
2026-08-24	0.13190	0.160000	0.128100	0.150400	+13.253%	27,725,383	+19.681%
2026-08-21	0.13500	0.140500	0.130000	0.132800	+4.815%	2,000,291	+35.542%
2026-08-20	0.12975	0.130400	0.125500	0.126700	+1.198%	478,366	+42.068%
2026-08-19	0.12680	0.129100	0.123400	0.125200	+0.160%	602,349	+43.770%
2026-08-18	0.13450	0.134500	0.125000	0.125000	-7.613%	1,115,051	+44.000%
2026-08-17	0.13660	0.138000	0.135000	0.135300	-2.872%	478,873	+33.038%
2026-08-14	0.14600	0.146000	0.135700	0.139300	-0.500%	1,044,125	+29.218%
2026-08-13	0.13150	0.141400	0.128700	0.140000	+3.704%	1,132,179	+28.571%
2026-08-12	0.13880	0.138800	0.133100	0.135000	-5.660%	1,311,543	+33.333%
2026-08-11	0.14000	0.150000	0.131500	0.143100	+2.214%	2,095,009	+25.786%
2026-08-10	0.13050	0.143000	0.130500	0.140000	+3.704%	995,913	+28.571%
2026-08-07	0.13180	0.137500	0.131800	0.135000	+0.148%	411,415	+33.333%
2026-08-06	0.13480	0.140000	0.131000	0.134800	-3.022%	228,559	+33.531%
2026-08-05	0.14010	0.140100	0.134200	0.139000	+0.798%	606,709	+29.496%
2026-08-04	0.13320	0.140000	0.132200	0.137900	+4.075%	502,971	+30.529%
2026-08-03	0.13400	0.146500	0.127800	0.132500	-0.151%	14,100,162	+35.849%
2026-07-31	0.13500	0.136400	0.131100	0.132700	+1.298%	944,449	+35.644%
2026-07-30	0.12960	0.133500	0.129100	0.131000	+2.344%	414,212	+37.405%
2026-07-29	0.13100	0.134799	0.127300	0.128000	-1.614%	533,539	+40.625%
2026-07-28	0.13000	0.135000	0.127500	0.130100	+1.959%	331,204	+38.355%
2026-07-27	0.12630	0.132900	0.126300	0.127600	+1.029%	406,854	+41.066%
2026-07-24	0.13000	0.130000	0.126000	0.126300	-0.551%	357,577	+42.518%
2026-07-23	0.12990	0.131800	0.125000	0.127000	-2.458%	480,087	+41.732%
2026-07-22	0.13330	0.135100	0.127200	0.130200	-4.053%	422,473	+38.249%
2026-07-21	0.14300	0.143000	0.134400	0.135700	-7.055%	454,414	+32.646%
2026-07-20	0.13880	0.150500	0.138200	0.146000	+5.036%	2,075,609	+23.288%
2026-07-17	0.13030	0.144900	0.129000	0.139000	+4.669%	1,730,303	+29.496%
2026-07-16	0.13360	0.134400	0.129000	0.132800	-1.702%	1,082,827	+35.542%
2026-07-15	0.13000	0.144100	0.126000	0.135100	+4.973%	6,947,778	+33.235%
2026-07-14	0.12000	0.130000	0.119700	0.128700	-1.076%	927,416	+39.860%
2026-07-13	0.14000	0.142000	0.129500	0.130100	-8.380%	1,922,996	+38.355%
2026-07-10	0.14800	0.148677	0.142000	0.142000	-4.441%	1,147,215	+26.761%
2026-07-09	0.14790	0.152800	0.145900	0.148600	-1.328%	1,337,384	+21.131%
2026-07-08	0.14570	0.153700	0.143410	0.150600	-0.463%	1,197,996	+19.522%
2026-07-07	0.14880	0.156700	0.148000	0.151300	+1.748%	1,196,527	+18.969%
2026-07-06	0.15000	0.154000	0.144200	0.148700	-1.588%	1,678,527	+21.049%
2026-07-02	0.16070	0.166100	0.150700	0.151100	-9.304%	1,869,073	+19.126%
2026-07-01	0.15800	0.170000	0.156600	0.166600	-0.715%	1,374,268	+8.043%
2026-06-30	0.17090	0.170900	0.161800	0.167800	-5.198%	1,756,389	+7.271%
2026-06-29	0.17020	0.177000	0.162000	0.177000	+5.988%	4,610,432	+1.695%
2026-06-26	0.16000	0.169800	0.153400	0.167000	+0.785%	2,589,026	+7.784%
2026-06-25	0.18300	0.186900	0.164100	0.165700	-21.095%	5,750,926	+8.630%
2026-06-24	0.20000	0.211500	0.185500	0.210000	0.000%	5,409,939	-14.286%
2026-06-23	0.20500	0.214800	0.200800	0.210000	-8.696%	11,281,244	-14.286%
2026-06-22	0.23000	0.257300	0.203000	0.230000	+33.955%	143,301,143	-21.739%
2026-06-18	0.21700	0.248000	0.171700	0.171700	-15.419%	120,220,360	+4.834%
2026-06-17	0.31990	0.330000	0.185000	0.203000	+10.266%	381,958,313	-11.330%
2026-06-16	0.20500	0.205000	0.178000	0.184100	-6.973%	850,890	-2.227%
2026-06-15	0.21200	0.221900	0.197400	0.197900	-6.519%	734,773	-9.045%
2026-06-12	0.21560	0.221100	0.211600	0.211700	-4.208%	212,861	-14.974%
2026-06-11	0.22890	0.228900	0.208900	0.221000	-6.947%	192,556	-18.552%
2026-06-10	0.21100	0.237500	0.210700	0.237500	+11.870%	505,695	-24.211%
2026-06-09	0.19950	0.214500	0.199500	0.212300	+3.941%	365,226	-15.214%
2026-06-08	0.20000	0.209899	0.190300	0.204250	-3.245%	357,608	-11.873%
2026-06-05	0.21450	0.220100	0.210100	0.211100	-3.165%	127,834	-14.732%
2026-06-04	0.22170	0.227200	0.214500	0.218000	-2.461%	204,882	-17.431%
2026-06-03	0.21970	0.229700	0.211900	0.223500	+3.472%	269,883	-19.463%
2026-06-02	0.22600	0.226000	0.211000	0.216000	-3.571%	279,888	-16.667%
2026-06-01	0.22900	0.235000	0.216000	0.224000	-2.609%	419,210	-19.643%
2026-05-29	0.21300	0.235000	0.205900	0.230000	+12.031%	1,370,543	-21.739%
2026-05-28	0.20500	0.215200	0.203300	0.205300	-0.629%	410,206	-12.323%
2026-05-27	0.20790	0.208800	0.202000	0.206600	-1.619%	539,862	-12.875%
2026-05-26	0.20160	0.210000	0.196600	0.210000	+2.992%	322,898	-14.286%
2026-05-22	0.21160	0.218100	0.199900	0.203900	-3.821%	546,218	-11.721%
2026-05-21	0.19500	0.217400	0.195000	0.212000	+7.614%	692,264	-15.094%
2026-05-20	0.19000	0.201900	0.184700	0.197000	+3.684%	751,974	-8.629%
2026-05-19	0.19060	0.194000	0.184300	0.190000	0.000%	403,959	-5.263%
2026-05-18	0.18580	0.190000	0.181100	0.190000	+5.556%	626,780	-5.263%
2026-05-15	0.18900	0.190600	0.175700	0.180000	-2.439%	758,537	0.000%
2026-05-14	0.21850	0.227400	0.173500	0.184500	-14.899%	1,109,073	-2.439%
2026-05-13	0.22860	0.230000	0.212900	0.216800	-1.499%	390,147	-16.974%
2026-05-12	0.23160	0.239000	0.220000	0.220100	-4.719%	465,617	-18.219%
2026-05-11	0.23000	0.238300	0.228600	0.231000	-1.408%	337,463	-22.078%
2026-05-08	0.23700	0.239900	0.227310	0.234300	-1.430%	282,736	-23.175%
2026-05-07	0.24400	0.247200	0.233900	0.237700	-3.059%	217,193	-24.274%
2026-05-06	0.24140	0.258300	0.240000	0.245200	-0.447%	462,668	-26.591%
2026-05-05	0.25580	0.255800	0.230100	0.246300	-3.751%	554,355	-26.918%
2026-05-04	0.24660	0.255900	0.241400	0.255900	+3.478%	221,913	-29.660%
2026-05-01	0.25900	0.260000	0.240000	0.247300	+0.447%	390,215	-27.214%
2026-04-30	0.25000	0.268500	0.246200	0.246200	-1.520%	1,073,372	-26.889%
2026-04-29	0.24100	0.256000	0.236200	0.250000	+0.523%	666,916	-28.000%
2026-04-28	0.22390	0.254700	0.220000	0.248700	+11.076%	1,093,774	-27.624%
2026-04-27	0.23000	0.230000	0.220000	0.223900	+1.773%	462,586	-19.607%
2026-04-24	0.21150	0.220000	0.210000	0.220000	+3.335%	436,697	-18.182%
2026-04-23	0.21040	0.213400	0.207500	0.212900	-0.514%	191,010	-15.453%
2026-04-22	0.21360	0.217400	0.207200	0.214000	+0.187%	583,348	-15.888%
2026-04-21	0.20980	0.213600	0.203400	0.213600	+0.755%	1,533,379	-15.730%
2026-04-20	0.21000	0.217200	0.208100	0.212000	-1.349%	429,331	-15.094%
2026-04-17	0.21810	0.220000	0.210600	0.214900	-1.648%	414,238	-16.240%
2026-04-16	0.21990	0.225000	0.215200	0.218500	-0.614%	256,191	-17.620%
2026-04-15	0.21430	0.221550	0.211300	0.219850	+1.782%	444,786	-18.126%
2026-04-14	0.21320	0.227200	0.210000	0.216000	+1.408%	803,455	-16.667%
2026-04-13	0.21400	0.216000	0.207000	0.213000	-6.250%	904,543	-15.493%
2026-04-10	0.23130	0.231900	0.218100	0.227200	-2.947%	852,199	-20.775%
2026-04-09	0.23890	0.239100	0.225200	0.234100	-0.468%	573,452	-23.110%
2026-04-08	0.23850	0.252100	0.235200	0.235200	-1.590%	935,669	-23.469%
2026-04-07	0.22570	0.242900	0.220300	0.239000	+3.463%	729,229	-24.686%
2026-04-06	0.23160	0.243000	0.230400	0.231000	-1.493%	806,366	-22.078%
2026-04-02	0.23500	0.242200	0.231000	0.234500	-3.099%	952,905	-23.241%
2026-04-01	0.23600	0.250000	0.232001	0.242000	+3.419%	1,251,602	-25.620%
2026-03-31	0.23740	0.244500	0.215100	0.234000	-3.465%	2,692,595	-23.077%
2026-03-30	0.24000	0.247000	0.230300	0.242400	+1.000%	2,127,604	-25.743%
2026-03-27	0.23060	0.270000	0.230300	0.240000	+1.695%	4,893,814	-25.000%
2026-03-26	0.24690	0.250000	0.231200	0.236000	-6.646%	4,641,402	-23.729%
2026-03-25	0.25640	0.286000	0.235000	0.252800	-7.838%	8,002,231	-28.797%
2026-03-24	0.28600	0.286000	0.251200	0.274300	-7.705%	7,188,129	-34.378%
2026-03-23	0.26000	0.300000	0.235000	0.297200	+5.092%	25,207,430	-39.435%
2026-03-20	0.33090	0.379900	0.261500	0.282800	+60.591%	515,174,720	-36.351%
2026-03-19	0.13900	0.235000	0.132100	0.176100	+28.822%	120,279,057	+2.215%
2026-03-18	0.16000	0.160000	0.100000	0.136700	-13.645%	1,892,091	+31.675%
2026-03-17	0.16240	0.163600	0.155000	0.158300	-2.224%	324,697	+13.708%
2026-03-16	0.16000	0.165100	0.150400	0.161900	-5.322%	981,027	+11.180%
2026-03-13	0.17100	0.179900	0.160000	0.171000	-5.000%	1,435,058	+5.263%
2026-03-12	0.18950	0.190800	0.176600	0.180000	-6.054%	1,971,030	0.000%
2026-03-11	0.19650	0.199900	0.180000	0.191600	-6.537%	1,201,039	-6.054%
2026-03-10	0.20900	0.209000	0.191700	0.205000	+0.985%	1,647,407	-12.195%
2026-03-09	0.17850	0.205700	0.170000	0.203000	+12.528%	5,785,387	-11.330%
2026-03-06	0.17660	0.184100	0.176100	0.180400	+2.500%	327,377	-0.222%
2026-03-05	0.19000	0.204200	0.165000	0.176000	-7.075%	1,447,846	+2.273%
2026-03-04	0.17540	0.196700	0.172800	0.189400	+8.663%	2,528,776	-4.963%
2026-03-03	0.16480	0.176700	0.156900	0.174300	+6.022%	624,844	+3.270%
2026-03-02	0.18500	0.185000	0.153000	0.164400	-6.057%	755,725	+9.489%
2026-02-27	0.18000	0.180600	0.173500	0.175000	-3.846%	986,541	+2.857%
2026-02-26	0.18510	0.199000	0.173100	0.182000	-0.546%	998,314	-1.099%
2026-02-25	0.18200	0.189000	0.174600	0.183000	+4.214%	921,292	-1.639%
2026-02-24	0.17210	0.188400	0.168600	0.175600	+2.690%	1,181,612	+2.506%
2026-02-23	0.17000	0.177500	0.161000	0.171000	+2.029%	1,242,521	+5.263%
2026-02-20	0.18000	0.180000	0.166200	0.167600	-5.843%	987,481	+7.399%
2026-02-19	0.16500	0.187000	0.160000	0.178000	+7.229%	3,233,657	+1.124%
2026-02-18	0.16730	0.170000	0.155100	0.166000	-1.775%	1,359,914	+8.434%
2026-02-17	0.20000	0.200000	0.161000	0.169000	-15.415%	2,770,644	+6.509%
2026-02-13	0.19960	0.212890	0.188100	0.199800	-3.432%	1,746,047	-9.910%
2026-02-12	0.21300	0.222100	0.196000	0.206900	+0.927%	5,870,817	-13.001%
2026-02-11	0.19960	0.209200	0.195800	0.205000	+2.041%	848,831	-12.195%
2026-02-10	0.20400	0.211200	0.187300	0.200900	0.000%	2,782,851	-10.403%
2026-02-09	0.21000	0.213250	0.195000	0.200900	-3.413%	726,942	-10.403%
2026-02-06	0.20600	0.220000	0.205000	0.208000	-0.716%	1,503,111	-13.462%
2026-02-05	0.22960	0.239900	0.201600	0.209500	-8.913%	3,597,911	-14.081%
2026-02-04	0.23770	0.245800	0.220600	0.230000	-1.372%	1,947,835	-21.739%
2026-02-03	0.24420	0.247700	0.220000	0.233200	-4.622%	593,527	-22.813%
2026-02-02	0.25000	0.258800	0.230000	0.244500	+0.041%	938,773	-26.380%
2026-01-30	0.26670	0.269700	0.230000	0.244400	-7.739%	1,531,423	-26.350%
2026-01-29	0.27540	0.275400	0.262600	0.264900	-4.368%	1,188,729	-32.050%
2026-01-28	0.28510	0.287400	0.272400	0.277000	-2.465%	1,348,143	-35.018%
2026-01-27	0.27100	0.291000	0.268300	0.284000	+3.650%	1,219,240	-36.620%
2026-01-26	0.28200	0.284700	0.263000	0.274000	-4.196%	1,463,171	-34.307%
2026-01-23	0.28560	0.301100	0.275100	0.286000	+0.704%	1,894,279	-37.063%
2026-01-22	0.28500	0.297200	0.264800	0.284000	-0.630%	1,310,397	-36.620%
2026-01-21	0.30000	0.309900	0.276000	0.285800	-4.415%	883,732	-37.019%
2026-01-20	0.31990	0.319900	0.294300	0.299000	-8.841%	1,454,304	-39.799%
2026-01-16	0.32300	0.361600	0.311000	0.328000	-4.817%	4,275,224	-45.122%
2026-01-15	0.28080	0.352300	0.265600	0.344600	+24.855%	6,320,651	-47.766%
2026-01-14	0.28800	0.288000	0.255500	0.276000	+0.036%	2,582,707	-34.783%
2026-01-13	0.30000	0.300000	0.273000	0.275900	-9.600%	1,095,919	-34.759%
2026-01-12	0.29600	0.312200	0.272800	0.305200	+5.241%	2,224,103	-41.022%
2026-01-09	0.30530	0.308500	0.283500	0.290000	-4.574%	458,355	-37.931%
2026-01-08	0.31200	0.312000	0.296700	0.303900	-0.033%	203,314	-40.770%
2026-01-07	0.29300	0.320000	0.287600	0.304000	+6.854%	542,770	-40.789%
2026-01-06	0.28110	0.297300	0.278900	0.284500	+0.282%	220,737	-36.731%
2026-01-05	0.28900	0.291100	0.275000	0.283700	+1.794%	228,708	-36.553%
2026-01-02	0.26000	0.293800	0.260000	0.278700	+5.249%	667,272	-35.414%
2025-12-31	0.27000	0.277200	0.262500	0.264800	-3.358%	355,712	-32.024%
2025-12-30	0.27000	0.276650	0.269300	0.274000	-0.182%	218,145	-34.307%
2025-12-29	0.30120	0.301200	0.268400	0.274500	-8.804%	725,118	-34.426%
2025-12-26	0.32740	0.327400	0.293100	0.301000	-4.018%	255,950	-40.199%
2025-12-24	0.29200	0.319400	0.290000	0.313599	+5.518%	440,594	-42.602%
2025-12-23	0.29000	0.307800	0.290000	0.297200	-2.108%	191,545	-39.435%
2025-12-22	0.30500	0.305000	0.287600	0.303600	+3.230%	218,943	-40.711%
2025-12-19	0.27910	0.315500	0.278010	0.294100	+3.193%	617,648	-38.796%
2025-12-18	0.29200	0.306400	0.282000	0.285000	-3.781%	338,696	-36.842%
2025-12-17	0.29900	0.307000	0.291000	0.296200	-1.300%	190,086	-39.230%
2025-12-16	0.29100	0.304799	0.282000	0.300100	0.000%	252,617	-40.020%
2025-12-15	0.33440	0.337300	0.291700	0.300100	-12.939%	622,927	-40.020%
2025-12-12	0.36420	0.370200	0.336000	0.344700	-5.562%	149,210	-47.781%
2025-12-11	0.38050	0.390000	0.359300	0.365000	-4.700%	281,882	-50.685%
2025-12-10	0.38130	0.391050	0.361800	0.383000	+1.592%	188,347	-53.003%
2025-12-09	0.39000	0.390000	0.365400	0.377000	-1.823%	111,002	-52.255%
2025-12-08	0.35690	0.387250	0.342100	0.384000	+5.902%	310,185	-53.125%
2025-12-05	0.36670	0.374500	0.356300	0.362600	-0.929%	128,446	-50.359%
2025-12-04	0.36880	0.377900	0.349900	0.366000	-1.374%	173,335	-50.820%
2025-12-03	0.34690	0.372300	0.343162	0.371100	+6.104%	175,011	-51.496%
2025-12-02	0.33200	0.365000	0.332000	0.349750	+2.868%	187,283	-48.535%
2025-12-01	0.38000	0.380000	0.340000	0.340000	-9.814%	252,611	-47.059%
2025-11-28	0.35600	0.377000	0.351400	0.377000	+5.632%	289,135	-52.255%
2025-11-26	0.31640	0.386100	0.310400	0.356900	+15.129%	1,290,465	-49.566%
2025-11-25	0.31300	0.323400	0.308200	0.310000	-4.084%	247,170	-41.935%
2025-11-24	0.32410	0.329000	0.304500	0.323200	+2.930%	310,640	-44.307%
2025-11-21	0.31140	0.318900	0.306000	0.314000	-1.567%	264,323	-42.675%
2025-11-20	0.31970	0.339800	0.302400	0.319000	-3.216%	453,802	-43.574%
2025-11-19	0.33100	0.341200	0.311100	0.329600	-3.907%	225,808	-45.388%
2025-11-18	0.32900	0.364800	0.320000	0.343000	+1.120%	259,764	-47.522%
2025-11-17	0.35500	0.373700	0.320000	0.339200	-6.813%	629,965	-46.934%
2025-11-14	0.33400	0.376800	0.334000	0.364000	+5.294%	387,947	-50.549%
2025-11-13	0.38110	0.429700	0.323200	0.345700	-14.642%	976,434	-47.932%
2025-11-12	0.40000	0.410000	0.381100	0.405000	+2.015%	542,571	-55.556%
2025-11-11	0.38400	0.400501	0.375000	0.397000	-0.948%	385,138	-54.660%
2025-11-10	0.37780	0.412200	0.377800	0.400800	+2.219%	707,015	-55.090%
2025-11-07	0.40300	0.403000	0.350100	0.392100	-10.234%	1,449,988	-54.093%
2025-11-06	0.44600	0.456000	0.423700	0.436800	-2.063%	3,488,281	-58.791%
2025-11-05	0.46500	0.471100	0.401200	0.446000	-5.248%	2,445,668	-59.641%
2025-11-04	0.47830	0.499500	0.460000	0.470700	-4.193%	1,029,869	-61.759%
2025-11-03	0.50750	0.531500	0.461900	0.491300	-6.061%	3,174,471	-63.363%
2025-10-31	0.53320	0.559100	0.496300	0.523000	-11.356%	3,503,937	-65.583%
2025-10-30	0.48600	0.763000	0.472800	0.590000	+18.521%	30,620,079	-69.492%
2025-10-29	0.49000	0.510000	0.481000	0.497800	+0.830%	369,378	-63.841%
2025-10-28	0.51210	0.521549	0.491000	0.493700	-9.579%	633,415	-63.541%
2025-10-27	0.57710	0.605000	0.466800	0.546000	-4.194%	2,577,446	-67.033%
2025-10-24	0.54700	0.624400	0.546700	0.569900	+4.684%	660,981	-68.416%
2025-10-23	0.52000	0.549800	0.504900	0.544400	+1.986%	437,176	-66.936%
2025-10-22	0.55410	0.569000	0.520000	0.533800	-8.108%	938,345	-66.280%
2025-10-21	0.60000	0.655490	0.545400	0.580900	-15.775%	2,758,443	-69.014%
2025-10-20	0.98000	1.090000	0.615600	0.689700	+0.393%	96,296,016	-73.902%
2025-10-17	0.70750	0.722500	0.682900	0.687000	-2.415%	81,097	-73.799%
2025-10-16	0.70200	0.710000	0.681000	0.704000	-0.283%	176,699	-74.432%
2025-10-15	0.75560	0.759900	0.700600	0.706000	-6.490%	103,824	-74.504%
2025-10-14	0.69400	0.766400	0.694000	0.755000	+8.852%	199,113	-76.159%
2025-10-13	0.68000	0.720000	0.680000	0.693600	+0.522%	151,367	-74.048%
2025-10-10	0.70900	0.720000	0.680000	0.690000	-4.300%	252,557	-73.913%
2025-10-09	0.71960	0.739999	0.710000	0.721000	-2.171%	125,395	-75.035%
2025-10-08	0.73000	0.750000	0.705000	0.737000	+1.993%	98,913	-75.577%
2025-10-07	0.75950	0.764200	0.722000	0.722600	-7.714%	130,763	-75.090%
2025-10-06	0.79000	0.790000	0.747300	0.783000	-1.074%	203,535	-77.011%
2025-10-03	0.74360	0.791500	0.740000	0.791500	+7.395%	154,060	-77.258%
2025-10-02	0.71200	0.777700	0.712000	0.737000	+2.078%	164,169	-75.577%
2025-10-01	0.67970	0.729000	0.679100	0.722000	+3.290%	182,809	-75.069%
2025-09-30	0.70260	0.710400	0.682000	0.699000	-1.549%	128,928	-74.249%
2025-09-29	0.70000	0.717000	0.685000	0.710000	+1.429%	179,377	-74.648%
2025-09-26	0.70300	0.720000	0.686000	0.700000	-2.480%	177,982	-74.286%
2025-09-25	0.72200	0.749000	0.709000	0.717800	-4.166%	120,920	-74.923%
2025-09-24	0.71400	0.749000	0.714000	0.749000	+2.462%	118,261	-75.968%
2025-09-23	0.73200	0.754300	0.717500	0.731000	-2.611%	226,533	-75.376%
2025-09-22	0.74930	0.757499	0.733000	0.750600	-0.845%	131,407	-76.019%
2025-09-19	0.78000	0.780000	0.752300	0.757000	-3.073%	134,890	-76.222%
2025-09-18	0.77000	0.796000	0.761000	0.781000	+0.231%	165,115	-76.953%
2025-09-17	0.78250	0.799999	0.770900	0.779200	-2.600%	118,906	-76.899%
2025-09-16	0.78200	0.815100	0.781000	0.800000	-0.498%	160,214	-77.500%
2025-09-15	0.80720	0.820000	0.790000	0.804000	-0.985%	173,707	-77.612%
2025-09-12	0.81000	0.820000	0.803500	0.812000	+1.500%	113,610	-77.833%
2025-09-11	0.75300	0.800000	0.750400	0.800000	+3.761%	179,051	-77.500%
2025-09-10	0.77090	0.779900	0.745200	0.771000	-0.708%	204,623	-76.654%
2025-09-09	0.78000	0.780000	0.737200	0.776500	-2.584%	410,981	-76.819%
2025-09-08	0.85860	0.858999	0.780000	0.797100	-7.174%	324,737	-77.418%
2025-09-05	0.87580	0.910000	0.850000	0.858700	-2.520%	182,968	-79.038%
2025-09-04	0.96000	0.962500	0.860000	0.880900	-9.790%	327,308	-79.566%
2025-09-03	0.97200	1.000000	0.940000	0.976500	+0.463%	335,434	-81.567%
2025-09-02	1.01000	1.040000	0.960000	0.972000	-9.159%	684,207	-81.481%
2025-08-29	0.96000	1.090000	0.953200	1.070000	+9.184%	1,405,667	-83.178%
2025-08-28	0.91230	1.035000	0.900200	0.980000	-4.854%	2,540,978	-81.633%
2025-08-27	1.28000	1.360000	0.930000	1.030000	+35.884%	110,720,077	-82.524%
2025-08-26	0.73000	0.762401	0.701500	0.758000	+1.188%	791,537	-76.253%
2025-08-25	0.91180	0.919300	0.732400	0.749100	-18.867%	2,080,995	-75.971%
2025-08-22	1.19000	1.400000	0.923300	0.923300	-2.811%	26,538,046	-80.505%
2025-08-21	0.87300	0.960000	0.810000	0.950000	+5.661%	12,257,951	-81.053%
2025-08-20	0.91970	0.946400	0.869100	0.899100	-5.198%	183,439	-79.980%
2025-08-19	0.93910	0.993700	0.939100	0.948400	-1.791%	72,324	-81.021%
2025-08-18	1.01170	1.031000	0.939700	0.965700	-9.093%	145,813	-81.361%
2025-08-15	0.99900	1.065600	0.999000	1.062300	+7.054%	187,798	-83.056%
2025-08-14	0.97900	1.006300	0.965700	0.992300	-2.553%	55,001	-81.860%
2025-08-13	0.99430	1.035600	0.968400	1.018300	+4.014%	106,923	-82.323%
2025-08-12	0.96570	1.023000	0.941100	0.979000	-7.607%	195,833	-81.614%
2025-08-11	1.12620	1.127500	1.045600	1.059600	-2.985%	277,572	-83.012%
2025-08-08	1.12750	1.127500	1.078900	1.092200	-2.325%	152,880	-83.520%
2025-08-07	1.19880	1.235400	1.093200	1.118200	-6.669%	165,608	-83.903%
2025-08-06	1.24210	1.275400	1.170800	1.198100	-2.498%	111,544	-84.976%
2025-08-05	1.16350	1.245400	1.132200	1.228800	+7.272%	82,654	-85.352%
2025-08-04	1.19880	1.198800	1.114200	1.145500	-0.461%	120,300	-84.286%
2025-08-01	1.15680	1.178200	1.072900	1.150800	-2.927%	173,667	-84.359%
2025-07-31	1.21880	1.236800	1.141500	1.185500	-4.248%	152,185	-84.817%
2025-07-30	1.25540	1.283400	1.198800	1.238100	-1.590%	151,320	-85.462%
2025-07-29	1.38200	1.397900	1.243400	1.258100	-8.435%	206,938	-85.693%
2025-07-28	1.45920	1.459200	1.352000	1.374000	-4.444%	202,142	-86.900%
2025-07-25	1.49650	1.505200	1.415900	1.437900	-4.344%	161,868	-87.482%
2025-07-24	1.54310	1.571800	1.475200	1.503200	-4.885%	216,953	-88.026%
2025-07-23	1.53180	1.598400	1.530500	1.580400	+3.173%	161,412	-88.610%
2025-07-22	1.52510	1.597700	1.491800	1.531800	-0.649%	64,701	-88.249%
2025-07-21	1.51050	1.565100	1.490500	1.541800	+1.984%	155,297	-88.325%
2025-07-18	1.50920	1.535100	1.481900	1.511800	-0.224%	106,026	-88.094%
2025-07-17	1.52710	1.579800	1.507800	1.515200	-3.760%	114,995	-88.120%
2025-07-16	1.48920	1.617000	1.489200	1.574400	+5.679%	170,652	-88.567%
2025-07-15	1.52380	1.531100	1.465200	1.489800	-1.715%	102,464	-87.918%
2025-07-14	1.54110	1.576400	1.465200	1.515800	-1.642%	198,413	-88.125%
2025-07-11	1.66030	1.660300	1.532500	1.541100	-8.393%	106,884	-88.320%
2025-07-10	1.66500	1.694300	1.609100	1.682300	-0.119%	62,746	-89.300%
2025-07-09	1.58180	1.694300	1.532500	1.684300	+9.905%	124,627	-89.313%
2025-07-08	1.57510	1.598300	1.531800	1.532500	-3.719%	82,011	-88.254%
2025-07-07	1.62040	1.669700	1.538500	1.591700	-4.706%	131,177	-88.691%
2025-07-03	1.73160	1.736900	1.631700	1.670300	-1.457%	43,528	-89.223%
2025-07-02	1.81680	1.819500	1.665000	1.695000	-4.464%	109,197	-89.381%
2025-07-01	1.72290	1.831500	1.700300	1.774200	+1.913%	71,834	-89.855%
2025-06-30	1.71030	1.797500	1.683600	1.740900	+0.496%	110,584	-89.661%
2025-06-27	1.69160	1.777600	1.644400	1.732300	-0.688%	103,781	-89.609%
2025-06-26	1.70030	1.761600	1.683600	1.744300	+2.709%	114,777	-89.681%
2025-06-25	1.65770	1.731600	1.597700	1.698300	+2.080%	121,303	-89.401%
2025-06-24	1.53180	1.731600	1.503800	1.663700	+7.121%	156,247	-89.181%
2025-06-23	1.59840	1.615700	1.511800	1.553100	-5.397%	180,127	-88.410%
2025-06-20	1.66500	1.701000	1.605100	1.641700	-5.914%	162,167	-89.036%
2025-06-18	1.66970	1.784900	1.664300	1.744900	-0.723%	438,811	-89.684%
2025-06-17	2.19780	2.397600	1.715000	1.757600	-2.111%	11,520,123	-89.759%
2025-06-16	1.76490	1.811500	1.758200	1.795500	+2.121%	42,410	-89.975%
2025-06-13	1.84280	1.862800	1.733600	1.758200	-7.531%	81,417	-89.762%
2025-06-12	1.86550	1.948100	1.838200	1.901400	+1.963%	28,961	-90.533%
2025-06-11	1.94010	1.998700	1.811500	1.864800	-6.699%	112,390	-90.347%
2025-06-10	1.93140	2.069300	1.931400	1.998700	+3.485%	141,144	-90.994%
2025-06-09	1.86080	1.948100	1.801500	1.931400	+5.414%	103,511	-90.680%
2025-06-06	1.81680	1.873500	1.799500	1.832200	+0.219%	35,623	-90.176%
2025-06-05	1.87950	1.879500	1.769600	1.828200	-1.999%	32,367	-90.154%
2025-06-04	1.79890	1.931400	1.798200	1.865500	+3.015%	97,095	-90.351%
2025-06-03	1.79620	1.831500	1.744300	1.810900	-0.401%	55,838	-90.060%
2025-06-02	1.82080	1.864100	1.764900	1.818200	-0.362%	123,511	-90.100%
2025-05-30	1.85610	1.856100	1.731600	1.824800	+1.103%	58,220	-90.136%
2025-05-29	1.81490	1.834800	1.740300	1.804900	-3.212%	74,042	-90.027%
2025-05-28	1.81150	1.908800	1.768200	1.864800	-3.448%	1,122,111	-90.347%
2025-05-27	1.82150	1.952000	1.812900	1.931400	+1.078%	34,315	-90.680%
2025-05-23	1.93140	1.991300	1.865500	1.910800	+0.600%	22,159	-90.580%
2025-05-22	1.90540	1.954700	1.799500	1.899400	-3.324%	15,931	-90.523%
2025-05-21	1.93210	2.064600	1.904800	1.964700	0.000%	50,350	-90.838%
2025-05-20	1.93140	1.990700	1.831500	1.964700	+3.183%	49,271	-90.838%
2025-05-19	1.80150	1.930100	1.801500	1.904100	+5.848%	64,044	-90.547%
2025-05-16	1.79820	1.889200	1.771600	1.798900	-3.704%	69,786	-89.994%
2025-05-15	1.79820	1.897400	1.798200	1.868100	+0.864%	55,615	-90.365%
2025-05-14	1.86480	1.895400	1.771600	1.852100	-0.681%	177,667	-90.281%
2025-05-13	1.86810	1.931400	1.798200	1.864800	-2.743%	123,861	-90.347%
2025-05-12	1.96400	2.001300	1.864800	1.917400	-2.407%	107,169	-90.612%
2025-05-09	1.96470	2.104600	1.912800	1.964700	-0.973%	51,498	-90.838%
2025-05-08	1.87550	2.012000	1.875500	1.984000	+4.896%	50,144	-90.927%
2025-05-07	1.83150	1.996700	1.831500	1.891400	-2.005%	64,125	-90.483%
2025-05-06	2.01860	2.031300	1.866800	1.930100	-5.294%	89,841	-90.674%
2025-05-05	2.00870	2.048000	1.938100	2.038000	-1.288%	105,106	-91.168%
2025-05-02	2.19780	2.197800	2.063900	2.064600	-5.489%	138,285	-91.282%
2025-05-01	2.01800	2.263100	2.018000	2.184500	+1.487%	134,752	-91.760%
2025-04-30	1.96140	2.237800	1.931400	2.152500	+5.277%	219,897	-91.638%
2025-04-29	1.92010	2.131200	1.878100	2.044600	+3.330%	167,402	-91.196%
2025-04-28	2.02930	2.197800	1.950000	1.978700	-6.511%	309,959	-90.903%
2025-04-25	2.33100	2.664000	2.028000	2.116500	+3.852%	6,521,068	-91.495%
2025-04-24	1.96400	2.064600	1.916100	2.038000	+3.731%	1,944,546	-91.168%
2025-04-23	1.96470	2.064600	1.891400	1.964700	+3.875%	29,229	-90.838%
2025-04-22	1.82480	1.994000	1.799500	1.891400	-5.141%	65,856	-90.483%
2025-04-21	1.89280	2.064600	1.858100	1.993900	+5.047%	39,818	-90.972%
2025-04-17	2.08190	2.117900	1.831500	1.898100	-10.378%	57,293	-90.517%
2025-04-16	1.96000	2.331000	1.871500	2.117900	+8.906%	78,565	-91.501%
2025-04-15	1.98470	2.157800	1.864800	1.944700	0.000%	55,966	-90.744%
2025-04-14	1.89810	2.093900	1.835500	1.944700	+0.103%	45,329	-90.744%
2025-04-11	1.85150	1.964000	1.831500	1.942700	+4.177%	17,191	-90.735%
2025-04-10	1.87750	1.891400	1.798200	1.864800	0.000%	15,009	-90.347%
2025-04-09	1.81950	1.864800	1.713000	1.864800	+1.304%	46,077	-90.347%
2025-04-08	1.99800	1.998000	1.798900	1.840800	-2.059%	30,038	-90.222%
2025-04-07	1.76490	1.892100	1.669700	1.879500	+6.493%	65,880	-90.423%
2025-04-04	1.91810	1.954000	1.598400	1.764900	-9.710%	116,458	-89.801%
2025-04-03	1.93140	1.998000	1.866100	1.954700	-1.477%	18,782	-90.791%
2025-04-02	1.80890	2.051300	1.808900	1.984000	+2.723%	26,029	-90.927%
2025-04-01	1.90480	2.053900	1.864800	1.931400	-4.291%	26,869	-90.680%
2025-03-31	2.01470	2.051300	1.843500	2.018000	-0.655%	38,218	-91.080%
2025-03-28	2.12250	2.171800	1.998000	2.031300	-6.727%	35,967	-91.139%
2025-03-27	2.13120	2.219800	2.124500	2.177800	+3.449%	28,914	-91.735%
2025-03-26	2.24380	2.243800	1.731600	2.105200	-5.133%	75,631	-91.450%
2025-03-25	2.25640	2.317700	2.169200	2.219100	-1.509%	36,904	-91.889%
2025-03-24	2.17520	2.329700	2.175200	2.253100	+2.484%	46,407	-92.011%
2025-03-21	2.22440	2.277100	2.131200	2.198500	+0.641%	101,366	-91.813%
2025-03-20	2.19850	2.264400	2.164500	2.184500	-0.301%	21,391	-91.760%
2025-03-19	2.27040	2.271100	2.131200	2.191100	-4.639%	48,733	-91.785%
2025-03-18	2.26440	2.305700	2.197800	2.297700	-1.229%	30,903	-92.166%
2025-03-17	2.38290	2.464200	2.264400	2.326300	-2.133%	35,081	-92.262%
2025-03-14	2.26440	2.463500	2.264400	2.377000	+2.914%	33,556	-92.427%

.dark-mode .l12cl5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l12cl5{ color: #333333; background-color: white; border: 2px solid #333333; }AZTRAzitra Incstock NYSEAMERICAN

AZTR
Azitra Inc
stock NYSEAMERICAN