Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Azitra Inc | AZTR | AMEX | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.0163 | -8.22% | 0.182 | 06:15:02 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.22 | 0.182 | 0.26599 | 0.182 | 0.1983 |
AZTR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.23 | 0.26599 | 0.1606 | 0.1964385 | 1,317,986 | -0.048 | -20.87% |
| 1 Month | 0.19 | 0.293 | 0.1606 | 0.2312046 | 1,189,983 | -0.008 | -4.21% |
| 3 Months | 0.25 | 0.293 | 0.1605 | 0.2260602 | 745,717 | -0.068 | -27.20% |
| 6 Months | 1.58 | 2.28 | 0.1605 | 0.271207 | 509,420 | -1.40 | -88.48% |
| 1 Year | 4.26 | 5.18 | 0.1605 | 0.3764127 | 282,371 | -4.08 | -95.73% |
| 3 Years | 4.26 | 5.18 | 0.1605 | 0.3764127 | 282,371 | -4.08 | -95.73% |
| 5 Years | 4.26 | 5.18 | 0.1605 | 0.3764127 | 282,371 | -4.08 | -95.73% |
AZTR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.1983 | 0.0222 | 12.61% | 0.1841 | 0.2024 | 0.178 | 1,080,190 |
| 16 May 2024 | 0.1761 | 0.0002 | 0.11% | 0.1841 | 0.1841 | 0.1759 | 640,851 |
| 15 May 2024 | 0.1759 | -0.0121 | -6.44% | 0.185 | 0.1881 | 0.171 | 904,834 |
| 14 May 2024 | 0.188 | -0.028 | -12.96% | 0.229 | 0.229 | 0.1606 | 1,712,003 |
| 11 May 2024 | 0.216 | -0.0325 | -13.08% | 0.23 | 0.2339 | 0.1962 | 2,252,051 |
| 10 May 2024 | 0.2485 | -0.0115 | -4.42% | 0.2679 | 0.27 | 0.24 | 946,274 |
| 09 May 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.293 | 0.235 | 3,887,526 |
| 08 May 2024 | 0.26 | -0.0062 | -2.33% | 0.2631 | 0.2747 | 0.248 | 1,045,105 |
| 07 May 2024 | 0.2662 | 0.0398 | 17.58% | 0.234 | 0.2848 | 0.221 | 4,492,120 |
| 04 May 2024 | 0.2264 | 0.0065 | 2.96% | 0.2273 | 0.238899 | 0.21 | 515,700 |
| 03 May 2024 | 0.2199 | -0.0048 | -2.14% | 0.22 | 0.2281 | 0.215 | 325,389 |
| 02 May 2024 | 0.2247 | 0.0027 | 1.22% | 0.22 | 0.2299 | 0.21 | 276,137 |
| 01 May 2024 | 0.222 | 0.002 | 0.91% | 0.22 | 0.2276 | 0.2111 | 293,932 |
| 30 Apr 2024 | 0.22 | 0.0015 | 0.69% | 0.2185 | 0.23 | 0.2185 | 657,028 |
| 27 Apr 2024 | 0.2185 | -0.0016 | -0.73% | 0.2174 | 0.2283 | 0.21 | 429,032 |
| 26 Apr 2024 | 0.2201 | -0.0048 | -2.13% | 0.2205 | 0.229 | 0.21 | 225,998 |
| 25 Apr 2024 | 0.2249 | -0.0067 | -2.89% | 0.23 | 0.233 | 0.2022 | 925,912 |
| 24 Apr 2024 | 0.2316 | 0.0366 | 18.77% | 0.23 | 0.24 | 0.2073 | 1,661,062 |
| 23 Apr 2024 | 0.195 | 0.00 | 0.00% | 0.205 | 0.205 | 0.1925 | 1,175,026 |
| 20 Apr 2024 | 0.195 | 0.0052 | 2.74% | 0.19 | 0.20989 | 0.187 | 353,494 |
| 19 Apr 2024 | 0.189799 | -0.0102 | -5.10% | 0.209 | 0.209 | 0.18 | 647,942 |
| 18 Apr 2024 | 0.20 | -0.002 | -0.99% | 0.202 | 0.21 | 0.20 | 384,313 |
