Azitra Inc AZTR
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$0,1285-0,01 (-6,61 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,13 | -6,52 % | $0,14 | $0,15 | $0,12 | 1,39M |
| 2026-09-30 | $0,14 | +5,34 % | $0,13 | $0,14 | $0,13 | 608,70K |
| 2026-09-29 | $0,13 | -22,94 % | $0,16 | $0,17 | $0,12 | 3,21M |
| 2026-09-28 | $0,17 | +1,19 % | $0,17 | $0,17 | $0,16 | 611,00K |
| 2026-09-25 | $0,17 | +0,60 % | $0,16 | $0,17 | $0,16 | 152,50K |
| 2026-09-24 | $0,17 | +0,60 % | $0,17 | $0,17 | $0,16 | 606,00K |
| 2026-09-23 | $0,17 | -2,92 % | $0,17 | $0,17 | $0,17 | 849,50K |
| 2026-09-22 | $0,17 | 0,00 % | $0,17 | $0,17 | $0,17 | 296,50K |
| 2026-09-21 | $0,17 | -1,72 % | $0,18 | $0,18 | $0,17 | 620,00K |
| 2026-09-18 | $0,17 | -2,25 % | $0,18 | $0,18 | $0,17 | 1,12M |
| 2026-09-17 | $0,18 | +9,88 % | $0,16 | $0,18 | $0,16 | 567,70K |
| 2026-09-16 | $0,16 | -5,26 % | $0,18 | $0,18 | $0,16 | 1,12M |
| 2026-09-15 | $0,17 | -2,84 % | $0,18 | $0,18 | $0,17 | 470,20K |
| 2026-09-14 | $0,18 | -1,12 % | $0,19 | $0,19 | $0,18 | 1,30M |
| 2026-09-11 | $0,18 | -1,11 % | $0,18 | $0,19 | $0,18 | 291,00K |
| 2026-09-10 | $0,18 | +1,12 % | $0,18 | $0,19 | $0,17 | 570,10K |
| 2026-09-09 | $0,18 | +3,49 % | $0,17 | $0,18 | $0,17 | 599,50K |
| 2026-09-08 | $0,17 | -4,44 % | $0,17 | $0,18 | $0,17 | 286,00K |
| 2026-09-04 | $0,18 | 0,00 % | $0,18 | $0,18 | $0,17 | 330,30K |
| 2026-09-03 | $0,18 | -0,55 % | $0,18 | $0,18 | $0,17 | 300,40K |
| 2026-09-02 | $0,18 | +2,26 % | $0,17 | $0,18 | $0,17 | 527,40K |
| 2026-09-01 | $0,18 | +1,14 % | $0,17 | $0,18 | $0,17 | 370,20K |
| 2026-08-31 | $0,17 | -1,13 % | $0,17 | $0,18 | $0,17 | 644,10K |
| 2026-08-28 | $0,18 | -4,84 % | $0,18 | $0,19 | $0,17 | 1,03M |
| 2026-08-27 | $0,19 | +7,51 % | $0,17 | $0,19 | $0,17 | 2,43M |
| 2026-08-26 | $0,17 | +9,49 % | $0,16 | $0,18 | $0,15 | 5,11M |
| 2026-08-25 | $0,16 | +5,33 % | $0,16 | $0,17 | $0,15 | 4,92M |
| 2026-08-24 | $0,15 | +12,78 % | $0,13 | $0,16 | $0,13 | 27,73M |
| 2026-08-21 | $0,13 | +4,72 % | $0,14 | $0,14 | $0,13 | 2,00M |
| 2026-08-20 | $0,13 | +1,60 % | $0,13 | $0,13 | $0,13 | 478,40K |
| 2026-08-19 | $0,13 | 0,00 % | $0,13 | $0,13 | $0,12 | 602,30K |
| 2026-08-18 | $0,13 | -7,41 % | $0,14 | $0,14 | $0,13 | 1,12M |
| 2026-08-17 | $0,14 | -2,88 % | $0,14 | $0,14 | $0,14 | 478,90K |
| 2026-08-14 | $0,14 | -0,71 % | $0,15 | $0,15 | $0,14 | 1,04M |
| 2026-08-13 | $0,14 | +3,70 % | $0,13 | $0,14 | $0,13 | 1,13M |
| 2026-08-12 | $0,14 | -5,59 % | $0,14 | $0,14 | $0,13 | 1,31M |
| 2026-08-11 | $0,14 | +2,14 % | $0,14 | $0,15 | $0,13 | 2,10M |
| 2026-08-10 | $0,14 | +3,70 % | $0,13 | $0,14 | $0,13 | 995,90K |
| 2026-08-07 | $0,14 | 0,00 % | $0,13 | $0,14 | $0,13 | 411,40K |
| 2026-08-06 | $0,14 | -2,88 % | $0,14 | $0,14 | $0,13 | 228,60K |
| 2026-08-05 | $0,14 | +0,72 % | $0,14 | $0,14 | $0,13 | 606,70K |
| 2026-08-04 | $0,14 | +3,76 % | $0,13 | $0,14 | $0,13 | 503,00K |
| 2026-08-03 | $0,13 | 0,00 % | $0,13 | $0,15 | $0,13 | 14,10M |
| 2026-07-31 | $0,13 | +1,53 % | $0,14 | $0,14 | $0,13 | 944,40K |
| 2026-07-30 | $0,13 | +2,34 % | $0,13 | $0,13 | $0,13 | 414,20K |
| 2026-07-29 | $0,13 | -1,54 % | $0,13 | $0,14 | $0,13 | 533,50K |
| 2026-07-28 | $0,13 | +1,56 % | $0,13 | $0,14 | $0,13 | 329,00K |
| 2026-07-27 | $0,13 | +1,59 % | $0,13 | $0,13 | $0,13 | 405,60K |
| 2026-07-24 | $0,13 | -0,79 % | $0,13 | $0,13 | $0,13 | 357,60K |
| 2026-07-23 | $0,13 | -2,31 % | $0,13 | $0,13 | $0,13 | 480,10K |
| 2026-07-22 | $0,13 | -4,41 % | $0,13 | $0,14 | $0,13 | 422,50K |
| 2026-07-21 | $0,14 | -6,85 % | $0,14 | $0,14 | $0,13 | 454,40K |
| 2026-07-20 | $0,15 | +5,04 % | $0,14 | $0,15 | $0,14 | 2,08M |
| 2026-07-17 | $0,14 | +4,51 % | $0,13 | $0,14 | $0,13 | 1,73M |
| 2026-07-16 | $0,13 | -1,48 % | $0,13 | $0,13 | $0,13 | 1,08M |
| 2026-07-15 | $0,14 | +4,65 % | $0,13 | $0,14 | $0,13 | 6,95M |
| 2026-07-14 | $0,13 | -0,77 % | $0,12 | $0,13 | $0,12 | 927,40K |
| 2026-07-13 | $0,13 | -8,45 % | $0,14 | $0,14 | $0,13 | 1,92M |
| 2026-07-10 | $0,14 | -4,70 % | $0,15 | $0,15 | $0,14 | 1,15M |
| 2026-07-09 | $0,15 | -1,32 % | $0,15 | $0,15 | $0,15 | 1,34M |
| 2026-07-08 | $0,15 | 0,00 % | $0,15 | $0,15 | $0,14 | 1,20M |
| 2026-07-07 | $0,15 | +1,34 % | $0,15 | $0,16 | $0,15 | 1,20M |
| 2026-07-06 | $0,15 | -1,32 % | $0,15 | $0,15 | $0,14 | 1,68M |
| 2026-07-02 | $0,15 | -9,58 % | $0,16 | $0,17 | $0,15 | 1,79M |
| 2026-07-01 | $0,17 | -0,60 % | $0,16 | $0,17 | $0,16 | 1,37M |
| 2026-06-30 | $0,17 | -5,08 % | $0,17 | $0,17 | $0,16 | 1,76M |
| 2026-06-29 | $0,18 | +5,99 % | $0,17 | $0,18 | $0,16 | 4,61M |
| 2026-06-26 | $0,17 | +0,60 % | $0,16 | $0,17 | $0,15 | 2,59M |
| 2026-06-25 | $0,17 | -20,95 % | $0,18 | $0,19 | $0,16 | 5,75M |
| 2026-06-24 | $0,21 | 0,00 % | $0,20 | $0,21 | $0,19 | 5,41M |
| 2026-06-23 | $0,21 | -8,70 % | $0,20 | $0,22 | $0,20 | 11,28M |
| 2026-06-22 | $0,23 | +33,72 % | $0,23 | $0,26 | $0,20 | 143,30M |
| 2026-06-18 | $0,17 | -15,27 % | $0,22 | $0,25 | $0,17 | 120,22M |
| 2026-06-17 | $0,20 | +10,33 % | $0,32 | $0,33 | $0,19 | 381,96M |
| 2026-06-16 | $0,18 | -7,07 % | $0,20 | $0,20 | $0,18 | 850,90K |
| 2026-06-15 | $0,20 | -6,60 % | $0,21 | $0,22 | $0,20 | 719,00K |
| 2026-06-12 | $0,21 | -4,07 % | $0,22 | $0,22 | $0,21 | 212,90K |
| 2026-06-11 | $0,22 | -7,14 % | $0,23 | $0,23 | $0,21 | 192,60K |
| 2026-06-10 | $0,24 | +12,26 % | $0,21 | $0,24 | $0,21 | 505,70K |
| 2026-06-09 | $0,21 | +3,92 % | $0,20 | $0,22 | $0,20 | 365,20K |
| 2026-06-08 | $0,20 | -3,32 % | $0,20 | $0,21 | $0,19 | 357,60K |
| 2026-06-05 | $0,21 | -3,21 % | $0,22 | $0,22 | $0,21 | 127,80K |
| 2026-06-04 | $0,22 | -2,68 % | $0,22 | $0,23 | $0,22 | 204,90K |
| 2026-06-03 | $0,22 | +3,70 % | $0,22 | $0,23 | $0,21 | 269,90K |
| 2026-06-02 | $0,22 | -3,57 % | $0,23 | $0,23 | $0,21 | 279,90K |
| 2026-06-01 | $0,22 | -2,61 % | $0,23 | $0,23 | $0,22 | 419,20K |
| 2026-05-29 | $0,23 | +12,20 % | $0,21 | $0,23 | $0,21 | 1,37M |
| 2026-05-28 | $0,20 | -0,97 % | $0,20 | $0,22 | $0,20 | 408,60K |
| 2026-05-27 | $0,21 | -1,43 % | $0,21 | $0,21 | $0,20 | 539,90K |
| 2026-05-26 | $0,21 | +2,94 % | $0,20 | $0,21 | $0,20 | 322,10K |