Dark

AZTR
Azitra Inc
stock NYSEAMERICAN

At Close

Jul 17, 2026 3:59:30 PM EDT

0.1371USD+3.238%(+0.0043)1,730,303

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 17, 2026 9:11:30 AM EDT

0.1304USD-1.807%(-0.0024)34,696

After-hours

Jul 17, 2026 4:54:30 PM EDT

0.1377USD+0.438%(+0.0006)13,514

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	0.1303	0.144900	0.129000	0.139000	+4.669%	1,730,303	0.000%
2026-07-16	0.1336	0.134400	0.129000	0.132800	-1.702%	1,082,827	+4.669%
2026-07-15	0.1300	0.144100	0.126000	0.135100	+4.973%	6,947,778	+2.887%
2026-07-14	0.1200	0.130000	0.119700	0.128700	-1.076%	927,416	+8.003%
2026-07-13	0.1400	0.142000	0.129500	0.130100	-8.380%	1,922,996	+6.841%
2026-07-10	0.1480	0.148677	0.142000	0.142000	-4.441%	1,147,215	-2.113%
2026-07-09	0.1479	0.152800	0.145900	0.148600	-1.328%	1,337,384	-6.460%
2026-07-08	0.1457	0.153700	0.143410	0.150600	-0.463%	1,197,996	-7.703%
2026-07-07	0.1488	0.156700	0.148000	0.151300	+1.748%	1,196,527	-8.130%
2026-07-06	0.1500	0.154000	0.144200	0.148700	-1.588%	1,678,527	-6.523%
2026-07-02	0.1607	0.166100	0.150700	0.151100	-9.304%	1,869,073	-8.008%
2026-07-01	0.1580	0.170000	0.156600	0.166600	-0.715%	1,374,268	-16.567%
2026-06-30	0.1709	0.170900	0.161800	0.167800	-5.198%	1,756,389	-17.163%
2026-06-29	0.1702	0.177000	0.162000	0.177000	+5.988%	4,610,432	-21.469%
2026-06-26	0.1600	0.169800	0.153400	0.167000	+0.785%	2,589,026	-16.766%
2026-06-25	0.1830	0.186900	0.164100	0.165700	-21.095%	5,750,926	-16.113%
2026-06-24	0.2000	0.211500	0.185500	0.210000	0.000%	5,409,939	-33.810%
2026-06-23	0.2050	0.214800	0.200800	0.210000	-8.696%	11,281,244	-33.810%
2026-06-22	0.2300	0.257300	0.203000	0.230000	+33.955%	143,301,143	-39.565%
2026-06-18	0.2170	0.248000	0.171700	0.171700	-15.419%	120,220,360	-19.045%
2026-06-17	0.3199	0.330000	0.185000	0.203000	+10.266%	381,958,313	-31.527%
2026-06-16	0.2050	0.205000	0.178000	0.184100	-6.973%	850,890	-24.498%
2026-06-15	0.2120	0.221900	0.197400	0.197900	-6.519%	734,773	-29.763%
2026-06-12	0.2156	0.221100	0.211600	0.211700	-4.208%	212,861	-34.341%
2026-06-11	0.2289	0.228900	0.208900	0.221000	-6.947%	192,556	-37.104%
2026-06-10	0.2110	0.237500	0.210700	0.237500	+11.870%	505,695	-41.474%
2026-06-09	0.1995	0.214500	0.199500	0.212300	+3.941%	365,226	-34.527%
2026-06-08	0.2000	0.209899	0.190300	0.204250	-3.245%	357,608	-31.946%
2026-06-05	0.2145	0.220100	0.210100	0.211100	-3.165%	127,834	-34.154%
2026-06-04	0.2217	0.227200	0.214500	0.218000	-2.461%	204,882	-36.239%
2026-06-03	0.2197	0.229700	0.211900	0.223500	+3.472%	269,883	-37.808%
2026-06-02	0.2260	0.226000	0.211000	0.216000	-3.571%	279,888	-35.648%
2026-06-01	0.2290	0.235000	0.216000	0.224000	-2.609%	419,210	-37.946%
2026-05-29	0.2130	0.235000	0.205900	0.230000	+12.031%	1,370,543	-39.565%
2026-05-28	0.2050	0.215200	0.203300	0.205300	-0.629%	410,206	-32.294%
2026-05-27	0.2079	0.208800	0.202000	0.206600	-1.619%	539,862	-32.720%
2026-05-26	0.2016	0.210000	0.196600	0.210000	+2.992%	322,898	-33.810%
2026-05-22	0.2116	0.218100	0.199900	0.203900	-3.821%	546,218	-31.829%
2026-05-21	0.1950	0.217400	0.195000	0.212000	+7.614%	692,264	-34.434%
2026-05-20	0.1900	0.201900	0.184700	0.197000	+3.684%	751,974	-29.442%
2026-05-19	0.1906	0.194000	0.184300	0.190000	0.000%	403,959	-26.842%
2026-05-18	0.1858	0.190000	0.181100	0.190000	+5.556%	626,780	-26.842%
2026-05-15	0.1890	0.190600	0.175700	0.180000	-2.439%	758,537	-22.778%
2026-05-14	0.2185	0.227400	0.173500	0.184500	-14.899%	1,109,073	-24.661%
2026-05-13	0.2286	0.230000	0.212900	0.216800	-1.499%	390,147	-35.886%
2026-05-12	0.2316	0.239000	0.220000	0.220100	-4.719%	465,617	-36.847%
2026-05-11	0.2300	0.238300	0.228600	0.231000	-1.408%	337,463	-39.827%
2026-05-08	0.2370	0.239900	0.227310	0.234300	-1.430%	282,736	-40.674%
2026-05-07	0.2440	0.247200	0.233900	0.237700	-3.059%	217,193	-41.523%
2026-05-06	0.2414	0.258300	0.240000	0.245200	-0.447%	462,668	-43.312%
2026-05-05	0.2558	0.255800	0.230100	0.246300	-3.751%	554,355	-43.565%
2026-05-04	0.2466	0.255900	0.241400	0.255900	+3.478%	221,913	-45.682%
2026-05-01	0.2590	0.260000	0.240000	0.247300	+0.447%	390,215	-43.793%
2026-04-30	0.2500	0.268500	0.246200	0.246200	-1.520%	1,073,372	-43.542%
2026-04-29	0.2410	0.256000	0.236200	0.250000	+0.523%	666,916	-44.400%
2026-04-28	0.2239	0.254700	0.220000	0.248700	+11.076%	1,093,774	-44.109%
2026-04-27	0.2300	0.230000	0.220000	0.223900	+1.773%	462,586	-37.919%
2026-04-24	0.2115	0.220000	0.210000	0.220000	+3.335%	436,697	-36.818%
2026-04-23	0.2104	0.213400	0.207500	0.212900	-0.514%	191,010	-34.711%
2026-04-22	0.2136	0.217400	0.207200	0.214000	+0.187%	583,348	-35.047%
2026-04-21	0.2098	0.213600	0.203400	0.213600	+0.755%	1,533,379	-34.925%
2026-04-20	0.2100	0.217200	0.208100	0.212000	-1.349%	429,331	-34.434%
2026-04-17	0.2181	0.220000	0.210600	0.214900	-1.648%	414,238	-35.319%
2026-04-16	0.2199	0.225000	0.215200	0.218500	-0.614%	256,191	-36.384%
2026-04-15	0.2143	0.221550	0.211300	0.219850	+1.782%	444,786	-36.775%
2026-04-14	0.2132	0.227200	0.210000	0.216000	+1.408%	803,455	-35.648%
2026-04-13	0.2140	0.216000	0.207000	0.213000	-6.250%	904,543	-34.742%
2026-04-10	0.2313	0.231900	0.218100	0.227200	-2.947%	852,199	-38.820%
2026-04-09	0.2389	0.239100	0.225200	0.234100	-0.468%	573,452	-40.624%
2026-04-08	0.2385	0.252100	0.235200	0.235200	-1.590%	935,669	-40.901%
2026-04-07	0.2257	0.242900	0.220300	0.239000	+3.463%	729,229	-41.841%
2026-04-06	0.2316	0.243000	0.230400	0.231000	-1.493%	806,366	-39.827%
2026-04-02	0.2350	0.242200	0.231000	0.234500	-3.099%	952,905	-40.725%
2026-04-01	0.2360	0.250000	0.232001	0.242000	+3.419%	1,251,602	-42.562%
2026-03-31	0.2374	0.244500	0.215100	0.234000	-3.465%	2,692,595	-40.598%
2026-03-30	0.2400	0.247000	0.230300	0.242400	+1.000%	2,127,604	-42.657%
2026-03-27	0.2306	0.270000	0.230300	0.240000	+1.695%	4,893,814	-42.083%
2026-03-26	0.2469	0.250000	0.231200	0.236000	-6.646%	4,641,402	-41.102%
2026-03-25	0.2564	0.286000	0.235000	0.252800	-7.838%	8,002,231	-45.016%
2026-03-24	0.2860	0.286000	0.251200	0.274300	-7.705%	7,188,129	-49.326%
2026-03-23	0.2600	0.300000	0.235000	0.297200	+5.092%	25,207,430	-53.230%
2026-03-20	0.3309	0.379900	0.261500	0.282800	+60.591%	515,174,720	-50.849%
2026-03-19	0.1390	0.235000	0.132100	0.176100	+28.822%	120,279,057	-21.068%
2026-03-18	0.1600	0.160000	0.100000	0.136700	-13.645%	1,892,091	+1.683%
2026-03-17	0.1624	0.163600	0.155000	0.158300	-2.224%	324,697	-12.192%
2026-03-16	0.1600	0.165100	0.150400	0.161900	-5.322%	981,027	-14.145%
2026-03-13	0.1710	0.179900	0.160000	0.171000	-5.000%	1,435,058	-18.713%
2026-03-12	0.1895	0.190800	0.176600	0.180000	-6.054%	1,971,030	-22.778%
2026-03-11	0.1965	0.199900	0.180000	0.191600	-6.537%	1,201,039	-27.453%
2026-03-10	0.2090	0.209000	0.191700	0.205000	+0.985%	1,647,407	-32.195%
2026-03-09	0.1785	0.205700	0.170000	0.203000	+12.528%	5,785,387	-31.527%
2026-03-06	0.1766	0.184100	0.176100	0.180400	+2.500%	327,377	-22.949%
2026-03-05	0.1900	0.204200	0.165000	0.176000	-7.075%	1,447,846	-21.023%
2026-03-04	0.1754	0.196700	0.172800	0.189400	+8.663%	2,528,776	-26.610%
2026-03-03	0.1648	0.176700	0.156900	0.174300	+6.022%	624,844	-20.252%
2026-03-02	0.1850	0.185000	0.153000	0.164400	-6.057%	755,725	-15.450%
2026-02-27	0.1800	0.180600	0.173500	0.175000	-3.846%	986,541	-20.571%
2026-02-26	0.1851	0.199000	0.173100	0.182000	-0.546%	998,314	-23.626%
2026-02-25	0.1820	0.189000	0.174600	0.183000	+4.214%	921,292	-24.044%
2026-02-24	0.1721	0.188400	0.168600	0.175600	+2.690%	1,181,612	-20.843%
2026-02-23	0.1700	0.177500	0.161000	0.171000	+2.029%	1,242,521	-18.713%
2026-02-20	0.1800	0.180000	0.166200	0.167600	-5.843%	987,481	-17.064%
2026-02-19	0.1650	0.187000	0.160000	0.178000	+7.229%	3,233,657	-21.910%
2026-02-18	0.1673	0.170000	0.155100	0.166000	-1.775%	1,359,914	-16.265%
2026-02-17	0.2000	0.200000	0.161000	0.169000	-15.415%	2,770,644	-17.751%
2026-02-13	0.1996	0.212890	0.188100	0.199800	-3.432%	1,746,047	-30.430%
2026-02-12	0.2130	0.222100	0.196000	0.206900	+0.927%	5,870,817	-32.818%
2026-02-11	0.1996	0.209200	0.195800	0.205000	+2.041%	848,831	-32.195%
2026-02-10	0.2040	0.211200	0.187300	0.200900	0.000%	2,782,851	-30.811%
2026-02-09	0.2100	0.213250	0.195000	0.200900	-3.413%	726,942	-30.811%
2026-02-06	0.2060	0.220000	0.205000	0.208000	-0.716%	1,503,111	-33.173%
2026-02-05	0.2296	0.239900	0.201600	0.209500	-8.913%	3,597,911	-33.652%
2026-02-04	0.2377	0.245800	0.220600	0.230000	-1.372%	1,947,835	-39.565%
2026-02-03	0.2442	0.247700	0.220000	0.233200	-4.622%	593,527	-40.395%
2026-02-02	0.2500	0.258800	0.230000	0.244500	+0.041%	938,773	-43.149%
2026-01-30	0.2667	0.269700	0.230000	0.244400	-7.739%	1,531,423	-43.126%
2026-01-29	0.2754	0.275400	0.262600	0.264900	-4.368%	1,188,729	-47.527%
2026-01-28	0.2851	0.287400	0.272400	0.277000	-2.465%	1,348,143	-49.819%
2026-01-27	0.2710	0.291000	0.268300	0.284000	+3.650%	1,219,240	-51.056%
2026-01-26	0.2820	0.284700	0.263000	0.274000	-4.196%	1,463,171	-49.270%
2026-01-23	0.2856	0.301100	0.275100	0.286000	+0.704%	1,894,279	-51.399%
2026-01-22	0.2850	0.297200	0.264800	0.284000	-0.630%	1,310,397	-51.056%
2026-01-21	0.3000	0.309900	0.276000	0.285800	-4.415%	883,732	-51.365%
2026-01-20	0.3199	0.319900	0.294300	0.299000	-8.841%	1,454,304	-53.512%
2026-01-16	0.3230	0.361600	0.311000	0.328000	-4.817%	4,275,224	-57.622%
2026-01-15	0.2808	0.352300	0.265600	0.344600	+24.855%	6,320,651	-59.663%
2026-01-14	0.2880	0.288000	0.255500	0.276000	+0.036%	2,582,707	-49.638%
2026-01-13	0.3000	0.300000	0.273000	0.275900	-9.600%	1,095,919	-49.619%
2026-01-12	0.2960	0.312200	0.272800	0.305200	+5.241%	2,224,103	-54.456%
2026-01-09	0.3053	0.308500	0.283500	0.290000	-4.574%	458,355	-52.069%
2026-01-08	0.3120	0.312000	0.296700	0.303900	-0.033%	203,314	-54.261%
2026-01-07	0.2930	0.320000	0.287600	0.304000	+6.854%	542,770	-54.276%
2026-01-06	0.2811	0.297300	0.278900	0.284500	+0.282%	220,737	-51.142%
2026-01-05	0.2890	0.291100	0.275000	0.283700	+1.794%	228,708	-51.005%
2026-01-02	0.2600	0.293800	0.260000	0.278700	+5.249%	667,272	-50.126%
2025-12-31	0.2700	0.277200	0.262500	0.264800	-3.358%	355,712	-47.508%
2025-12-30	0.2700	0.276650	0.269300	0.274000	-0.182%	218,145	-49.270%
2025-12-29	0.3012	0.301200	0.268400	0.274500	-8.804%	725,118	-49.362%
2025-12-26	0.3274	0.327400	0.293100	0.301000	-4.018%	255,950	-53.821%
2025-12-24	0.2920	0.319400	0.290000	0.313599	+5.518%	440,594	-55.676%
2025-12-23	0.2900	0.307800	0.290000	0.297200	-2.108%	191,545	-53.230%
2025-12-22	0.3050	0.305000	0.287600	0.303600	+3.230%	218,943	-54.216%
2025-12-19	0.2791	0.315500	0.278010	0.294100	+3.193%	617,648	-52.737%
2025-12-18	0.2920	0.306400	0.282000	0.285000	-3.781%	338,696	-51.228%
2025-12-17	0.2990	0.307000	0.291000	0.296200	-1.300%	190,086	-53.072%
2025-12-16	0.2910	0.304799	0.282000	0.300100	0.000%	252,617	-53.682%
2025-12-15	0.3344	0.337300	0.291700	0.300100	-12.939%	622,927	-53.682%
2025-12-12	0.3642	0.370200	0.336000	0.344700	-5.562%	149,210	-59.675%
2025-12-11	0.3805	0.390000	0.359300	0.365000	-4.700%	281,882	-61.918%
2025-12-10	0.3813	0.391050	0.361800	0.383000	+1.592%	188,347	-63.708%
2025-12-09	0.3900	0.390000	0.365400	0.377000	-1.823%	111,002	-63.130%
2025-12-08	0.3569	0.387250	0.342100	0.384000	+5.902%	310,185	-63.802%
2025-12-05	0.3667	0.374500	0.356300	0.362600	-0.929%	128,446	-61.666%
2025-12-04	0.3688	0.377900	0.349900	0.366000	-1.374%	173,335	-62.022%
2025-12-03	0.3469	0.372300	0.343162	0.371100	+6.104%	175,011	-62.544%
2025-12-02	0.3320	0.365000	0.332000	0.349750	+2.868%	187,283	-60.257%
2025-12-01	0.3800	0.380000	0.340000	0.340000	-9.814%	252,611	-59.118%
2025-11-28	0.3560	0.377000	0.351400	0.377000	+5.632%	289,135	-63.130%
2025-11-26	0.3164	0.386100	0.310400	0.356900	+15.129%	1,290,465	-61.054%
2025-11-25	0.3130	0.323400	0.308200	0.310000	-4.084%	247,170	-55.161%
2025-11-24	0.3241	0.329000	0.304500	0.323200	+2.930%	310,640	-56.993%
2025-11-21	0.3114	0.318900	0.306000	0.314000	-1.567%	264,323	-55.732%
2025-11-20	0.3197	0.339800	0.302400	0.319000	-3.216%	453,802	-56.426%
2025-11-19	0.3310	0.341200	0.311100	0.329600	-3.907%	225,808	-57.828%
2025-11-18	0.3290	0.364800	0.320000	0.343000	+1.120%	259,764	-59.475%
2025-11-17	0.3550	0.373700	0.320000	0.339200	-6.813%	629,965	-59.021%
2025-11-14	0.3340	0.376800	0.334000	0.364000	+5.294%	387,947	-61.813%
2025-11-13	0.3811	0.429700	0.323200	0.345700	-14.642%	976,434	-59.792%
2025-11-12	0.4000	0.410000	0.381100	0.405000	+2.015%	542,571	-65.679%
2025-11-11	0.3840	0.400501	0.375000	0.397000	-0.948%	385,138	-64.987%
2025-11-10	0.3778	0.412200	0.377800	0.400800	+2.219%	707,015	-65.319%
2025-11-07	0.4030	0.403000	0.350100	0.392100	-10.234%	1,449,988	-64.550%
2025-11-06	0.4460	0.456000	0.423700	0.436800	-2.063%	3,488,281	-68.178%
2025-11-05	0.4650	0.471100	0.401200	0.446000	-5.248%	2,445,668	-68.834%
2025-11-04	0.4783	0.499500	0.460000	0.470700	-4.193%	1,029,869	-70.470%
2025-11-03	0.5075	0.531500	0.461900	0.491300	-6.061%	3,174,471	-71.708%
2025-10-31	0.5332	0.559100	0.496300	0.523000	-11.356%	3,503,937	-73.423%
2025-10-30	0.4860	0.763000	0.472800	0.590000	+18.521%	30,620,079	-76.441%
2025-10-29	0.4900	0.510000	0.481000	0.497800	+0.830%	369,378	-72.077%
2025-10-28	0.5121	0.521549	0.491000	0.493700	-9.579%	633,415	-71.845%
2025-10-27	0.5771	0.605000	0.466800	0.546000	-4.194%	2,577,446	-74.542%
2025-10-24	0.5470	0.624400	0.546700	0.569900	+4.684%	660,981	-75.610%
2025-10-23	0.5200	0.549800	0.504900	0.544400	+1.986%	437,176	-74.467%
2025-10-22	0.5541	0.569000	0.520000	0.533800	-8.108%	938,345	-73.960%
2025-10-21	0.6000	0.655490	0.545400	0.580900	-15.775%	2,758,443	-76.072%
2025-10-20	0.9800	1.090000	0.615600	0.689700	+0.393%	96,296,016	-79.846%
2025-10-17	0.7075	0.722500	0.682900	0.687000	-2.415%	81,097	-79.767%
2025-10-16	0.7020	0.710000	0.681000	0.704000	-0.283%	176,699	-80.256%
2025-10-15	0.7556	0.759900	0.700600	0.706000	-6.490%	103,824	-80.312%
2025-10-14	0.6940	0.766400	0.694000	0.755000	+8.852%	199,113	-81.589%
2025-10-13	0.6800	0.720000	0.680000	0.693600	+0.522%	151,367	-79.960%
2025-10-10	0.7090	0.720000	0.680000	0.690000	-4.300%	252,557	-79.855%
2025-10-09	0.7196	0.739999	0.710000	0.721000	-2.171%	125,395	-80.721%
2025-10-08	0.7300	0.750000	0.705000	0.737000	+1.993%	98,913	-81.140%
2025-10-07	0.7595	0.764200	0.722000	0.722600	-7.714%	130,763	-80.764%
2025-10-06	0.7900	0.790000	0.747300	0.783000	-1.074%	203,535	-82.248%
2025-10-03	0.7436	0.791500	0.740000	0.791500	+7.395%	154,060	-82.438%
2025-10-02	0.7120	0.777700	0.712000	0.737000	+2.078%	164,169	-81.140%
2025-10-01	0.6797	0.729000	0.679100	0.722000	+3.290%	182,809	-80.748%
2025-09-30	0.7026	0.710400	0.682000	0.699000	-1.549%	128,928	-80.114%
2025-09-29	0.7000	0.717000	0.685000	0.710000	+1.429%	179,377	-80.423%
2025-09-26	0.7030	0.720000	0.686000	0.700000	-2.480%	177,982	-80.143%
2025-09-25	0.7220	0.749000	0.709000	0.717800	-4.166%	120,920	-80.635%
2025-09-24	0.7140	0.749000	0.714000	0.749000	+2.462%	118,261	-81.442%
2025-09-23	0.7320	0.754300	0.717500	0.731000	-2.611%	226,533	-80.985%
2025-09-22	0.7493	0.757499	0.733000	0.750600	-0.845%	131,407	-81.481%
2025-09-19	0.7800	0.780000	0.752300	0.757000	-3.073%	134,890	-81.638%
2025-09-18	0.7700	0.796000	0.761000	0.781000	+0.231%	165,115	-82.202%
2025-09-17	0.7825	0.799999	0.770900	0.779200	-2.600%	118,906	-82.161%
2025-09-16	0.7820	0.815100	0.781000	0.800000	-0.498%	160,214	-82.625%
2025-09-15	0.8072	0.820000	0.790000	0.804000	-0.985%	173,707	-82.711%
2025-09-12	0.8100	0.820000	0.803500	0.812000	+1.500%	113,610	-82.882%
2025-09-11	0.7530	0.800000	0.750400	0.800000	+3.761%	179,051	-82.625%
2025-09-10	0.7709	0.779900	0.745200	0.771000	-0.708%	204,623	-81.971%
2025-09-09	0.7800	0.780000	0.737200	0.776500	-2.584%	410,981	-82.099%
2025-09-08	0.8586	0.858999	0.780000	0.797100	-7.174%	324,737	-82.562%
2025-09-05	0.8758	0.910000	0.850000	0.858700	-2.520%	182,968	-83.813%
2025-09-04	0.9600	0.962500	0.860000	0.880900	-9.790%	327,308	-84.221%
2025-09-03	0.9720	1.000000	0.940000	0.976500	+0.463%	335,434	-85.765%
2025-09-02	1.0100	1.040000	0.960000	0.972000	-9.159%	684,207	-85.700%
2025-08-29	0.9600	1.090000	0.953200	1.070000	+9.184%	1,405,667	-87.009%
2025-08-28	0.9123	1.035000	0.900200	0.980000	-4.854%	2,540,978	-85.816%
2025-08-27	1.2800	1.360000	0.930000	1.030000	+35.884%	110,720,077	-86.505%
2025-08-26	0.7300	0.762401	0.701500	0.758000	+1.188%	791,537	-81.662%
2025-08-25	0.9118	0.919300	0.732400	0.749100	-18.867%	2,080,995	-81.444%
2025-08-22	1.1900	1.400000	0.923300	0.923300	-2.811%	26,538,046	-84.945%
2025-08-21	0.8730	0.960000	0.810000	0.950000	+5.661%	12,257,951	-85.368%
2025-08-20	0.9197	0.946400	0.869100	0.899100	-5.198%	183,439	-84.540%
2025-08-19	0.9391	0.993700	0.939100	0.948400	-1.791%	72,324	-85.344%
2025-08-18	1.0117	1.031000	0.939700	0.965700	-9.093%	145,813	-85.606%
2025-08-15	0.9990	1.065600	0.999000	1.062300	+7.054%	187,798	-86.915%
2025-08-14	0.9790	1.006300	0.965700	0.992300	-2.553%	55,001	-85.992%
2025-08-13	0.9943	1.035600	0.968400	1.018300	+4.014%	106,923	-86.350%
2025-08-12	0.9657	1.023000	0.941100	0.979000	-7.607%	195,833	-85.802%
2025-08-11	1.1262	1.127500	1.045600	1.059600	-2.985%	277,572	-86.882%
2025-08-08	1.1275	1.127500	1.078900	1.092200	-2.325%	152,880	-87.273%
2025-08-07	1.1988	1.235400	1.093200	1.118200	-6.669%	165,608	-87.569%
2025-08-06	1.2421	1.275400	1.170800	1.198100	-2.498%	111,544	-88.398%
2025-08-05	1.1635	1.245400	1.132200	1.228800	+7.272%	82,654	-88.688%
2025-08-04	1.1988	1.198800	1.114200	1.145500	-0.461%	120,300	-87.866%
2025-08-01	1.1568	1.178200	1.072900	1.150800	-2.927%	173,667	-87.921%
2025-07-31	1.2188	1.236800	1.141500	1.185500	-4.248%	152,185	-88.275%
2025-07-30	1.2554	1.283400	1.198800	1.238100	-1.590%	151,320	-88.773%
2025-07-29	1.3820	1.397900	1.243400	1.258100	-8.435%	206,938	-88.952%
2025-07-28	1.4592	1.459200	1.352000	1.374000	-4.444%	202,142	-89.884%
2025-07-25	1.4965	1.505200	1.415900	1.437900	-4.344%	161,868	-90.333%
2025-07-24	1.5431	1.571800	1.475200	1.503200	-4.885%	216,953	-90.753%
2025-07-23	1.5318	1.598400	1.530500	1.580400	+3.173%	161,412	-91.205%
2025-07-22	1.5251	1.597700	1.491800	1.531800	-0.649%	64,701	-90.926%
2025-07-21	1.5105	1.565100	1.490500	1.541800	+1.984%	155,297	-90.985%
2025-07-18	1.5092	1.535100	1.481900	1.511800	-0.224%	106,026	-90.806%
2025-07-17	1.5271	1.579800	1.507800	1.515200	-3.760%	114,995	-90.826%
2025-07-16	1.4892	1.617000	1.489200	1.574400	+5.679%	170,652	-91.171%
2025-07-15	1.5238	1.531100	1.465200	1.489800	-1.715%	102,464	-90.670%
2025-07-14	1.5411	1.576400	1.465200	1.515800	-1.642%	198,413	-90.830%
2025-07-11	1.6603	1.660300	1.532500	1.541100	-8.393%	106,884	-90.980%
2025-07-10	1.6650	1.694300	1.609100	1.682300	-0.119%	62,746	-91.738%
2025-07-09	1.5818	1.694300	1.532500	1.684300	+9.905%	124,627	-91.747%
2025-07-08	1.5751	1.598300	1.531800	1.532500	-3.719%	82,011	-90.930%
2025-07-07	1.6204	1.669700	1.538500	1.591700	-4.706%	131,177	-91.267%
2025-07-03	1.7316	1.736900	1.631700	1.670300	-1.457%	43,528	-91.678%
2025-07-02	1.8168	1.819500	1.665000	1.695000	-4.464%	109,197	-91.799%
2025-07-01	1.7229	1.831500	1.700300	1.774200	+1.913%	71,834	-92.165%
2025-06-30	1.7103	1.797500	1.683600	1.740900	+0.496%	110,584	-92.016%
2025-06-27	1.6916	1.777600	1.644400	1.732300	-0.688%	103,781	-91.976%
2025-06-26	1.7003	1.761600	1.683600	1.744300	+2.709%	114,777	-92.031%
2025-06-25	1.6577	1.731600	1.597700	1.698300	+2.080%	121,303	-91.815%
2025-06-24	1.5318	1.731600	1.503800	1.663700	+7.121%	156,247	-91.645%
2025-06-23	1.5984	1.615700	1.511800	1.553100	-5.397%	180,127	-91.050%
2025-06-20	1.6650	1.701000	1.605100	1.641700	-5.914%	162,167	-91.533%
2025-06-18	1.6697	1.784900	1.664300	1.744900	-0.723%	438,811	-92.034%
2025-06-17	2.1978	2.397600	1.715000	1.757600	-2.111%	11,520,123	-92.091%
2025-06-16	1.7649	1.811500	1.758200	1.795500	+2.121%	42,410	-92.258%
2025-06-13	1.8428	1.862800	1.733600	1.758200	-7.531%	81,417	-92.094%
2025-06-12	1.8655	1.948100	1.838200	1.901400	+1.963%	28,961	-92.690%
2025-06-11	1.9401	1.998700	1.811500	1.864800	-6.699%	112,390	-92.546%
2025-06-10	1.9314	2.069300	1.931400	1.998700	+3.485%	141,144	-93.045%
2025-06-09	1.8608	1.948100	1.801500	1.931400	+5.414%	103,511	-92.803%
2025-06-06	1.8168	1.873500	1.799500	1.832200	+0.219%	35,623	-92.413%
2025-06-05	1.8795	1.879500	1.769600	1.828200	-1.999%	32,367	-92.397%
2025-06-04	1.7989	1.931400	1.798200	1.865500	+3.015%	97,095	-92.549%
2025-06-03	1.7962	1.831500	1.744300	1.810900	-0.401%	55,838	-92.324%
2025-06-02	1.8208	1.864100	1.764900	1.818200	-0.362%	123,511	-92.355%
2025-05-30	1.8561	1.856100	1.731600	1.824800	+1.103%	58,220	-92.383%
2025-05-29	1.8149	1.834800	1.740300	1.804900	-3.212%	74,042	-92.299%
2025-05-28	1.8115	1.908800	1.768200	1.864800	-3.448%	1,122,111	-92.546%
2025-05-27	1.8215	1.952000	1.812900	1.931400	+1.078%	34,315	-92.803%
2025-05-23	1.9314	1.991300	1.865500	1.910800	+0.600%	22,159	-92.726%
2025-05-22	1.9054	1.954700	1.799500	1.899400	-3.324%	15,931	-92.682%
2025-05-21	1.9321	2.064600	1.904800	1.964700	0.000%	50,350	-92.925%
2025-05-20	1.9314	1.990700	1.831500	1.964700	+3.183%	49,271	-92.925%
2025-05-19	1.8015	1.930100	1.801500	1.904100	+5.848%	64,044	-92.700%
2025-05-16	1.7982	1.889200	1.771600	1.798900	-3.704%	69,786	-92.273%
2025-05-15	1.7982	1.897400	1.798200	1.868100	+0.864%	55,615	-92.559%
2025-05-14	1.8648	1.895400	1.771600	1.852100	-0.681%	177,667	-92.495%
2025-05-13	1.8681	1.931400	1.798200	1.864800	-2.743%	123,861	-92.546%
2025-05-12	1.9640	2.001300	1.864800	1.917400	-2.407%	107,169	-92.751%
2025-05-09	1.9647	2.104600	1.912800	1.964700	-0.973%	51,498	-92.925%
2025-05-08	1.8755	2.012000	1.875500	1.984000	+4.896%	50,144	-92.994%
2025-05-07	1.8315	1.996700	1.831500	1.891400	-2.005%	64,125	-92.651%
2025-05-06	2.0186	2.031300	1.866800	1.930100	-5.294%	89,841	-92.798%
2025-05-05	2.0087	2.048000	1.938100	2.038000	-1.288%	105,106	-93.180%
2025-05-02	2.1978	2.197800	2.063900	2.064600	-5.489%	138,285	-93.267%
2025-05-01	2.0180	2.263100	2.018000	2.184500	+1.487%	134,752	-93.637%
2025-04-30	1.9614	2.237800	1.931400	2.152500	+5.277%	219,897	-93.542%
2025-04-29	1.9201	2.131200	1.878100	2.044600	+3.330%	167,402	-93.202%
2025-04-28	2.0293	2.197800	1.950000	1.978700	-6.511%	309,959	-92.975%
2025-04-25	2.3310	2.664000	2.028000	2.116500	+3.852%	6,521,068	-93.433%
2025-04-24	1.9640	2.064600	1.916100	2.038000	+3.731%	1,944,546	-93.180%
2025-04-23	1.9647	2.064600	1.891400	1.964700	+3.875%	29,229	-92.925%
2025-04-22	1.8248	1.994000	1.799500	1.891400	-5.141%	65,856	-92.651%
2025-04-21	1.8928	2.064600	1.858100	1.993900	+5.047%	39,818	-93.029%
2025-04-17	2.0819	2.117900	1.831500	1.898100	-10.378%	57,293	-92.677%
2025-04-16	1.9600	2.331000	1.871500	2.117900	+8.906%	78,565	-93.437%
2025-04-15	1.9847	2.157800	1.864800	1.944700	0.000%	55,966	-92.852%
2025-04-14	1.8981	2.093900	1.835500	1.944700	+0.103%	45,329	-92.852%
2025-04-11	1.8515	1.964000	1.831500	1.942700	+4.177%	17,191	-92.845%
2025-04-10	1.8775	1.891400	1.798200	1.864800	0.000%	15,009	-92.546%
2025-04-09	1.8195	1.864800	1.713000	1.864800	+1.304%	46,077	-92.546%
2025-04-08	1.9980	1.998000	1.798900	1.840800	-2.059%	30,038	-92.449%
2025-04-07	1.7649	1.892100	1.669700	1.879500	+6.493%	65,880	-92.604%
2025-04-04	1.9181	1.954000	1.598400	1.764900	-9.710%	116,458	-92.124%
2025-04-03	1.9314	1.998000	1.866100	1.954700	-1.477%	18,782	-92.889%
2025-04-02	1.8089	2.051300	1.808900	1.984000	+2.723%	26,029	-92.994%
2025-04-01	1.9048	2.053900	1.864800	1.931400	-4.291%	26,869	-92.803%
2025-03-31	2.0147	2.051300	1.843500	2.018000	-0.655%	38,218	-93.112%
2025-03-28	2.1225	2.171800	1.998000	2.031300	-6.727%	35,967	-93.157%
2025-03-27	2.1312	2.219800	2.124500	2.177800	+3.449%	28,914	-93.617%
2025-03-26	2.2438	2.243800	1.731600	2.105200	-5.133%	75,631	-93.397%
2025-03-25	2.2564	2.317700	2.169200	2.219100	-1.509%	36,904	-93.736%
2025-03-24	2.1752	2.329700	2.175200	2.253100	+2.484%	46,407	-93.831%
2025-03-21	2.2244	2.277100	2.131200	2.198500	+0.641%	101,366	-93.678%
2025-03-20	2.1985	2.264400	2.164500	2.184500	-0.301%	21,391	-93.637%
2025-03-19	2.2704	2.271100	2.131200	2.191100	-4.639%	48,733	-93.656%
2025-03-18	2.2644	2.305700	2.197800	2.297700	-1.229%	30,903	-93.950%
2025-03-17	2.3829	2.464200	2.264400	2.326300	-2.133%	35,081	-94.025%
2025-03-14	2.2644	2.463500	2.264400	2.377000	+2.914%	33,556	-94.152%
2025-03-13	2.3776	2.464200	2.299700	2.309700	+0.816%	41,360	-93.982%
2025-03-12	2.3310	2.331000	2.265700	2.291000	+0.175%	23,106	-93.933%
2025-03-11	2.2964	2.377000	2.231100	2.287000	-1.605%	31,305	-93.922%
2025-03-10	2.2644	2.377000	2.231800	2.324300	-0.287%	46,942	-94.020%
2025-03-07	2.2038	2.377000	2.197800	2.331000	+6.061%	36,023	-94.037%
2025-03-06	2.2344	2.372300	2.131200	2.197800	-3.508%	57,088	-93.675%
2025-03-05	2.1772	2.281700	2.136500	2.277700	+2.089%	46,658	-93.897%
2025-03-04	2.2278	2.310400	2.006000	2.231100	+1.515%	78,724	-93.770%
2025-03-03	2.4422	2.490800	2.164500	2.197800	-7.562%	103,154	-93.675%
2025-02-28	2.3310	2.456900	2.277700	2.377600	+1.707%	63,553	-94.154%
2025-02-27	2.4376	2.590700	2.337700	2.337700	-3.624%	65,217	-94.054%
2025-02-26	2.3310	2.496200	2.291000	2.425600	+4.058%	83,945	-94.269%
2025-02-25	2.3976	2.436900	2.311000	2.331000	-0.597%	85,352	-94.037%
2025-02-24	2.3543	2.460900	2.151800	2.345000	-4.344%	155,614	-94.072%
2025-02-21	2.6640	2.664000	2.397600	2.451500	-10.000%	189,630	-94.330%
2025-02-20	2.5435	2.823200	2.464200	2.723900	+5.955%	204,444	-94.897%
2025-02-19	2.4442	2.930400	2.331000	2.570800	-9.175%	293,615	-94.593%
2025-02-18	2.7845	2.970400	2.674000	2.830500	+1.993%	341,415	-95.089%
2025-02-14	2.3856	2.883800	2.331000	2.775200	+4.697%	573,763	-94.991%
2025-02-13	2.3170	2.797200	2.168500	2.650700	+23.986%	3,851,867	-94.756%
2025-02-12	2.1012	2.248400	2.064600	2.137900	-6.874%	172,138	-93.498%
2025-02-11	2.0639	2.382300	1.887400	2.295700	+3.326%	357,137	-93.945%
2025-02-10	2.4249	2.424900	2.048000	2.221800	-2.399%	301,641	-93.744%
2025-02-07	2.5834	2.583400	2.131200	2.276400	-11.521%	436,656	-93.894%
2025-02-06	2.1445	2.926300	2.067300	2.572800	+27.077%	3,442,686	-94.597%
2025-02-05	1.9048	2.111200	1.798200	2.024600	-6.173%	952,050	-93.134%
2025-02-04	3.4965	3.915400	1.615100	2.157800	+16.336%	37,343,846	-93.558%
2025-02-03	1.6643	1.864800	1.622400	1.854800	+15.083%	1,114,685	-92.506%
2025-01-31	1.6650	1.679000	1.590400	1.611700	-4.048%	130,430	-91.376%
2025-01-30	1.7183	1.723600	1.605100	1.679700	+1.004%	129,062	-91.725%
2025-01-29	1.7982	1.807500	1.598400	1.663000	-17.045%	409,442	-91.642%
2025-01-28	1.7316	2.341000	1.665000	2.004700	+20.352%	2,402,764	-93.066%
2025-01-27	1.6677	1.705000	1.605700	1.665700	-6.642%	215,218	-91.655%

.dark-mode .R03V8N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R03V8N{ color: #333333; background-color: white; border: 2px solid #333333; }AZTRAzitra Incstock NYSEAMERICAN

AZTR
Azitra Inc
stock NYSEAMERICAN