Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Azitra Inc | AZTR | AMEX | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 0.2485 | 05:15:16 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.2485 |
AZTR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.2273 | 0.293 | 0.21 | 0.2599671 | 2,177,345 | 0.0212 | 9.33% |
| 1 Month | 0.1825 | 0.293 | 0.17 | 0.2353426 | 1,069,074 | 0.066 | 36.16% |
| 3 Months | 0.259 | 0.293 | 0.1605 | 0.2343878 | 740,459 | -0.0105 | -4.05% |
| 6 Months | 1.81 | 2.28 | 0.1605 | 0.2809739 | 454,225 | -1.56 | -86.27% |
| 1 Year | 4.26 | 5.18 | 0.1605 | 0.3969536 | 259,311 | -4.01 | -94.17% |
| 3 Years | 4.26 | 5.18 | 0.1605 | 0.3969536 | 259,311 | -4.01 | -94.17% |
| 5 Years | 4.26 | 5.18 | 0.1605 | 0.3969536 | 259,311 | -4.01 | -94.17% |
AZTR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.2485 | -0.0115 | -4.42% | 0.2679 | 0.27 | 0.24 | 946,274 |
| May 08 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.293 | 0.235 | 3,887,526 |
| May 07 2024 | 0.26 | -0.0062 | -2.33% | 0.2631 | 0.2747 | 0.248 | 1,045,105 |
| May 06 2024 | 0.2662 | 0.0398 | 17.58% | 0.234 | 0.2848 | 0.221 | 4,492,120 |
| May 03 2024 | 0.2264 | 0.0065 | 2.96% | 0.2273 | 0.238899 | 0.21 | 515,700 |
| May 02 2024 | 0.2199 | -0.0048 | -2.14% | 0.22 | 0.2281 | 0.215 | 325,389 |
| May 01 2024 | 0.2247 | 0.0027 | 1.22% | 0.22 | 0.2299 | 0.21 | 276,137 |
| Apr 30 2024 | 0.222 | 0.002 | 0.91% | 0.22 | 0.2276 | 0.2111 | 293,932 |
| Apr 29 2024 | 0.22 | 0.0015 | 0.69% | 0.2185 | 0.23 | 0.2185 | 657,028 |
| Apr 26 2024 | 0.2185 | -0.0016 | -0.73% | 0.2174 | 0.2283 | 0.21 | 429,032 |
| Apr 25 2024 | 0.2201 | -0.0048 | -2.13% | 0.2205 | 0.229 | 0.21 | 225,028 |
| Apr 24 2024 | 0.2249 | -0.0067 | -2.89% | 0.23 | 0.233 | 0.2022 | 925,912 |
| Apr 23 2024 | 0.2316 | 0.0366 | 18.77% | 0.23 | 0.24 | 0.2073 | 1,661,062 |
| Apr 22 2024 | 0.195 | 0.00 | 0.00% | 0.205 | 0.205 | 0.1925 | 1,175,026 |
| Apr 19 2024 | 0.195 | 0.0052 | 2.74% | 0.19 | 0.20989 | 0.187 | 353,494 |
| Apr 18 2024 | 0.189799 | -0.0102 | -5.10% | 0.209 | 0.209 | 0.18 | 647,942 |
| Apr 17 2024 | 0.20 | -0.002 | -0.99% | 0.202 | 0.21 | 0.20 | 384,313 |
| Apr 16 2024 | 0.202 | 0.002 | 1.00% | 0.203 | 0.21 | 0.185 | 1,832,000 |
| Apr 15 2024 | 0.20 | 0.0248 | 14.16% | 0.17 | 0.205 | 0.17 | 1,006,531 |
| Apr 12 2024 | 0.1752 | -0.0073 | -4.00% | 0.1825 | 0.1851 | 0.17 | 301,937 |
| Apr 11 2024 | 0.1825 | -0.0039 | -2.09% | 0.1864 | 0.1864 | 0.18 | 179,668 |
| Apr 10 2024 | 0.1864 | 0.0009 | 0.49% | 0.1802 | 0.189 | 0.1731 | 573,328 |
