Azitra Inc AZTR
AMEX · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,1285-0,01 (-%6,61)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |