New Zealand markets close in 2 hours 12 minutes

Azitra, Inc. (AZTR)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.1171-0.0097 (-7.65%)
At close: 04:00PM EDT
0.1199 +0.00 (+2.39%)
After hours: 07:57PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.11800.12500.11200.11700.11701,150,700
25 Jun 20240.13900.13900.11400.12700.12702,517,300
24 Jun 20240.13700.14300.13100.13600.13601,418,400
21 Jun 20240.14800.15800.13300.13600.13604,495,400
20 Jun 20240.15500.15500.13100.14200.14205,476,700
18 Jun 20240.19100.20000.15200.15500.155014,731,300
17 Jun 20240.14500.27900.14500.23400.234027,945,700
14 Jun 20240.14100.15400.14100.14900.1490521,400
13 Jun 20240.15000.15300.14300.14500.1450573,100
12 Jun 20240.15500.16300.15000.15100.1510768,700
11 Jun 20240.15700.16800.14800.15000.15001,500,700
10 Jun 20240.14500.15900.14200.15200.1520703,000
07 Jun 20240.16500.17100.14900.15000.15001,578,400
06 Jun 20240.17700.17700.16300.16500.1650722,800
05 Jun 20240.17500.17600.16000.16800.1680857,700
04 Jun 20240.18000.18900.17100.17100.1710822,400
03 Jun 20240.18600.19500.17600.18300.1830808,300
31 May 20240.19700.20000.18200.18700.18701,207,800
30 May 20240.19900.21300.19100.19500.1950442,800
29 May 20240.20800.21900.19200.20500.2050886,900
28 May 20240.20200.20500.19100.19900.1990692,400
24 May 20240.20900.20900.19000.19000.1900400,400
23 May 20240.20000.21000.19100.20200.20201,582,400
22 May 20240.19600.21000.19000.20000.2000444,100
21 May 20240.20000.20400.19000.20000.2000714,400
20 May 20240.18900.19900.17100.19500.19501,496,300
17 May 20240.22000.26600.18200.18200.182011,767,100
16 May 20240.18400.20200.17800.19800.19801,127,600
15 May 20240.18400.18400.17600.17600.1760716,000
14 May 20240.18500.18800.17100.17600.1760905,900
13 May 20240.22900.22900.16100.18800.18801,714,000
10 May 20240.23000.23400.19600.21600.21602,254,100
09 May 20240.27000.27000.24000.24900.2490949,900
08 May 20240.26000.29300.23500.26000.26003,888,000
07 May 20240.26300.27500.24800.26000.26001,046,900
06 May 20240.23400.28500.22100.26600.26604,514,900
03 May 20240.22700.23900.21000.22600.2260525,200
02 May 20240.22000.22800.21500.22000.2200331,900
01 May 20240.22000.23000.21000.22500.2250286,000
30 Apr 20240.22000.22800.21100.22200.2220296,300
29 Apr 20240.21900.23000.21900.22000.2200657,400
26 Apr 20240.21700.22800.21000.21900.2190429,000
25 Apr 20240.22100.22900.21000.22000.2200228,200
24 Apr 20240.23000.23300.20200.22500.2250927,300
23 Apr 20240.23000.24000.20700.23200.23201,668,200
22 Apr 20240.20500.20500.19300.19500.19501,332,500
19 Apr 20240.19000.21000.19000.19500.1950353,200
18 Apr 20240.20900.20900.18000.19000.1900667,900
17 Apr 20240.20200.21000.20000.20000.2000387,400
16 Apr 20240.20300.21000.18500.20200.20201,936,300
15 Apr 20240.17000.20500.17000.20000.20001,014,500
12 Apr 20240.18300.18500.17000.17500.1750300,700
11 Apr 20240.18600.18600.18000.18300.1830182,400
10 Apr 20240.18000.18900.17300.18600.1860574,000
09 Apr 20240.21900.22600.16100.18600.18602,571,800
08 Apr 20240.22900.23000.21000.22200.2220417,100
05 Apr 20240.25000.25000.23900.23900.2390845,200
04 Apr 20240.24900.26000.23000.23600.2360701,300
03 Apr 20240.21500.25000.21500.23500.2350449,800
02 Apr 20240.22100.22400.20000.21600.2160452,100
01 Apr 20240.21100.21100.19200.20300.2030132,100
28 Mar 20240.20500.21700.19100.20600.2060231,600
27 Mar 20240.20000.20600.18100.20100.2010594,000
26 Mar 20240.21000.21500.19500.20000.2000298,000
25 Mar 20240.23000.23200.21000.21300.2130241,400
22 Mar 20240.22200.23600.22200.23200.2320178,200
21 Mar 20240.23900.24000.21700.22600.2260774,900
20 Mar 20240.23000.24100.23000.23700.2370343,400
19 Mar 20240.23400.24000.23000.23200.2320218,400
18 Mar 20240.24400.24400.23000.23000.2300134,900
15 Mar 20240.23500.24000.23000.23000.2300151,400
14 Mar 20240.23600.24000.23000.23900.2390243,600
13 Mar 20240.23500.24900.23000.23500.2350147,100
12 Mar 20240.23700.24000.23000.23800.2380129,600
11 Mar 20240.23000.23800.22000.23000.2300158,200
08 Mar 20240.24000.25000.22200.23000.2300277,600
07 Mar 20240.22600.24600.22000.22800.2280553,500
06 Mar 20240.22000.22900.22000.22500.225081,000
05 Mar 20240.23500.24500.21700.22300.2230466,800
04 Mar 20240.24400.24400.23000.23000.2300478,200
01 Mar 20240.24900.26000.23300.23300.2330469,700
29 Feb 20240.27000.27100.24300.25500.2550447,300
28 Feb 20240.27900.27900.25000.26500.2650447,100
27 Feb 20240.27000.28000.25500.26900.26901,014,200
26 Feb 20240.26500.28300.25000.26600.2660989,900
23 Feb 20240.25000.26000.23000.26000.2600578,200
22 Feb 20240.25000.25800.24000.25600.2560552,300
21 Feb 20240.26400.26400.23000.25400.2540806,500
20 Feb 20240.27000.27000.25000.26500.2650922,100
16 Feb 20240.25900.28700.23700.25100.25103,565,400
15 Feb 20240.22700.24700.20000.23600.23602,319,100
14 Feb 20240.29000.29500.22700.22700.22708,108,600
13 Feb 20241.25001.25000.81000.87000.8700282,900
12 Feb 20241.14001.27001.06001.15001.150065,700
09 Feb 20241.01001.20001.00001.14001.140092,700
08 Feb 20241.02001.06001.00001.03001.03008,000
07 Feb 20240.92001.00000.92000.96000.960013,600
06 Feb 20240.93001.02000.89000.92000.920068,500
05 Feb 20241.00501.05000.95000.96000.960021,900
02 Feb 20241.15001.15000.90001.00001.000096,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...