Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azitra Inc Common Stock (NY:AZTR)

0.2898 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 0.3031 0.3050 0.2803 0.2898 594,966 -0.02(-5.29%)
May 05, 2025 0.3016 0.3075 0.2910 0.3060 699,250 -0.00(-1.29%)
May 02, 2025 0.3300 0.3300 0.3099 0.3100 920,980 -0.02(-5.49%)
May 01, 2025 0.3030 0.3398 0.3030 0.3280 885,426 +0.00(+1.49%)
Apr 30, 2025 0.2945 0.3360 0.2900 0.3232 1,450,084 +0.02(+5.28%)
Apr 29, 2025 0.2883 0.3200 0.2820 0.3070 1,104,021 +0.01(+3.33%)
Apr 28, 2025 0.3047 0.3300 0.2928 0.2971 2,016,663 -0.02(-6.51%)
Apr 25, 2025 0.3500 0.4000 0.3045 0.3178 43,430,360 +0.01(+3.86%)
Apr 24, 2025 0.2949 0.3100 0.2877 0.3060 11,653,487 +0.01(+3.73%)
Apr 23, 2025 0.2950 0.3100 0.2840 0.2950 194,465 +0.01(+3.87%)
Apr 22, 2025 0.2740 0.2994 0.2702 0.2840 438,598 -0.02(-5.14%)
Apr 21, 2025 0.2800 0.3100 0.2790 0.2994 259,188 +0.01(+5.05%)
Apr 17, 2025 0.3126 0.3180 0.2750 0.2850 381,569 -0.03(-10.38%)
Apr 16, 2025 0.2943 0.3500 0.2810 0.3180 522,040 +0.03(+8.90%)
Apr 15, 2025 0.2980 0.3240 0.2800 0.2920 372,731 +0.00(+0.00%)
Apr 14, 2025 0.2850 0.3144 0.2756 0.2920 301,892 +0.00(+0.10%)
Apr 11, 2025 0.2780 0.2949 0.2750 0.2917 114,493 +0.01(+4.18%)
Apr 10, 2025 0.2800 0.2840 0.2700 0.2800 99,911 +0.00(+0.00%)
Apr 09, 2025 0.2700 0.2800 0.2572 0.2800 306,829 +0.00(+1.30%)
Apr 08, 2025 0.3000 0.3000 0.2701 0.2764 200,051 -0.01(-2.06%)
Apr 07, 2025 0.2650 0.2841 0.2507 0.2822 435,891 +0.02(+6.49%)
Apr 04, 2025 0.2880 0.2934 0.2400 0.2650 775,610 -0.03(-9.71%)
Apr 03, 2025 0.2900 0.3000 0.2802 0.2935 122,290 -0.00(-1.48%)
Apr 02, 2025 0.2700 0.3080 0.2716 0.2979 173,135 +0.01(+2.72%)
Apr 01, 2025 0.2860 0.3084 0.2800 0.2900 175,987 -0.01(-4.29%)
Mar 31, 2025 0.3025 0.3080 0.2768 0.3030 254,531 -0.00(-0.66%)
Mar 28, 2025 0.3187 0.3261 0.3000 0.3050 239,541 -0.02(-6.73%)
Mar 27, 2025 0.3200 0.3333 0.3190 0.3270 192,465 +0.01(+3.45%)
Mar 26, 2025 0.3369 0.3369 0.2600 0.3161 503,678 -0.02(-5.13%)
Mar 25, 2025 0.3388 0.3480 0.3257 0.3332 244,533 -0.01(-1.51%)
Mar 24, 2025 0.3266 0.3498 0.3266 0.3383 309,048 +0.01(+2.48%)
Mar 21, 2025 0.3300 0.3419 0.3200 0.3301 675,095 +0.00(+0.64%)
Mar 20, 2025 0.3301 0.3400 0.3250 0.3280 131,428 -0.00(-0.30%)
Mar 19, 2025 0.3409 0.3410 0.3200 0.3290 315,006 -0.02(-4.64%)
Mar 18, 2025 0.3400 0.3462 0.3300 0.3450 205,680 -0.00(-1.23%)
Mar 17, 2025 0.3578 0.3700 0.3400 0.3493 230,964 -0.01(-2.13%)
Mar 14, 2025 0.3400 0.3699 0.3400 0.3569 223,483 +0.01(+2.91%)
Mar 13, 2025 0.3570 0.3700 0.3453 0.3468 275,286 +0.00(+0.81%)
Mar 12, 2025 0.3500 0.3500 0.3402 0.3440 151,894 +0.00(+0.17%)
Mar 11, 2025 0.3400 0.3569 0.3350 0.3434 208,487 -0.01(-1.60%)
Mar 10, 2025 0.3400 0.3569 0.3351 0.3490 310,866 -0.00(-0.29%)
Mar 07, 2025 0.3309 0.3569 0.3300 0.3500 239,915 +0.02(+6.06%)
Mar 06, 2025 0.3400 0.3562 0.3200 0.3300 380,204 -0.01(-3.51%)
Mar 05, 2025 0.3269 0.3426 0.3208 0.3420 310,567 +0.01(+2.09%)
Mar 04, 2025 0.3300 0.3469 0.3012 0.3350 519,649 +0.01(+1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.