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

Azitra Inc Common Stock (NY:AZTR)

0.2500 -0.0164 (-6.16%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jul 2, 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 (%)
Jul 01, 2025 0.2587 0.2750 0.2553 0.2664 469,411 +0.01(+1.91%)
Jun 30, 2025 0.2568 0.2699 0.2528 0.2614 736,276 +0.00(+0.50%)
Jun 27, 2025 0.2540 0.2669 0.2469 0.2601 691,181 -0.00(-0.69%)
Jun 26, 2025 0.2553 0.2645 0.2528 0.2619 763,346 +0.01(+2.71%)
Jun 25, 2025 0.2489 0.2600 0.2399 0.2550 807,678 +0.01(+2.08%)
Jun 24, 2025 0.2300 0.2600 0.2258 0.2498 1,038,600 +0.02(+7.12%)
Jun 23, 2025 0.2400 0.2426 0.2270 0.2332 1,197,326 -0.01(-5.40%)
Jun 20, 2025 0.2500 0.2554 0.2410 0.2465 1,080,035 -0.02(-5.92%)
Jun 18, 2025 0.2507 0.2680 0.2499 0.2620 2,922,482 -0.00(-0.72%)
Jun 17, 2025 0.3300 0.3600 0.2575 0.2639 76,679,736 -0.01(-2.11%)
Jun 16, 2025 0.2650 0.2720 0.2640 0.2696 282,375 +0.01(+2.12%)
Jun 13, 2025 0.2767 0.2797 0.2603 0.2640 542,237 -0.02(-7.53%)
Jun 12, 2025 0.2800 0.2925 0.2760 0.2855 192,872 +0.01(+1.96%)
Jun 11, 2025 0.2913 0.3001 0.2720 0.2800 739,629 -0.02(-6.70%)
Jun 10, 2025 0.2900 0.3107 0.2900 0.3001 932,832 +0.01(+3.48%)
Jun 09, 2025 0.2800 0.2925 0.2705 0.2900 685,924 +0.01(+5.42%)
Jun 06, 2025 0.2728 0.2813 0.2702 0.2751 237,249 +0.00(+0.22%)
Jun 05, 2025 0.2822 0.2822 0.2657 0.2745 214,067 -0.01(-2.00%)
Jun 04, 2025 0.2700 0.2900 0.2700 0.2801 646,145 +0.01(+3.02%)
Jun 03, 2025 0.2697 0.2750 0.2619 0.2719 371,869 -0.00(-0.40%)
Jun 02, 2025 0.2734 0.2799 0.2650 0.2730 811,243 -0.00(-0.36%)
May 30, 2025 0.2787 0.2787 0.2600 0.2740 387,747 +0.00(+1.11%)
May 29, 2025 0.2725 0.2755 0.2613 0.2710 474,351 -0.01(-3.21%)
May 28, 2025 0.2720 0.2866 0.2655 0.2800 7,469,547 -0.01(-3.45%)
May 27, 2025 0.2735 0.2931 0.2722 0.2900 228,149 +0.00(+1.08%)
May 23, 2025 0.2900 0.2990 0.2801 0.2869 147,577 +0.00(+0.60%)
May 22, 2025 0.2861 0.2935 0.2702 0.2852 104,100 -0.01(-3.32%)
May 21, 2025 0.2901 0.3100 0.2860 0.2950 334,243 +0.00(+0.00%)
May 20, 2025 0.2900 0.2989 0.2750 0.2950 327,139 +0.01(+3.18%)
May 19, 2025 0.2705 0.2898 0.2705 0.2859 418,568 +0.02(+5.85%)
May 16, 2025 0.2700 0.2837 0.2660 0.2701 464,774 -0.01(-3.71%)
May 15, 2025 0.2700 0.2849 0.2700 0.2805 365,954 +0.00(+0.86%)
May 14, 2025 0.2800 0.2846 0.2660 0.2781 1,180,978 -0.00(-0.68%)
May 13, 2025 0.2800 0.2900 0.2700 0.2800 822,072 -0.01(-2.74%)
May 12, 2025 0.2949 0.3005 0.2800 0.2879 711,393 -0.01(-2.41%)
May 09, 2025 0.2950 0.3160 0.2872 0.2950 342,978 -0.00(-0.97%)
May 08, 2025 0.2800 0.3021 0.2816 0.2979 331,727 +0.01(+4.89%)
May 07, 2025 0.2800 0.2998 0.2750 0.2840 424,275 -0.01(-2.00%)
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%)
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.