Azitra Inc AZTR
AMEX · United States · Health Technology
$0.1285-0.01 (-6.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |