UK markets close in 4 hours 29 minutes

Azitra, Inc. (AZTR)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.1880-0.0280 (-12.96%)
At close: 03:58PM EDT
0.1876 -0.00 (-0.21%)
After hours: 07:55PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.22900.22900.16100.18800.18801,710,400
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
01 Feb 20241.27001.27001.16001.16001.160010,300
31 Jan 20241.29001.29001.20001.20001.200015,000
30 Jan 20241.31001.36001.21001.23001.230022,500
29 Jan 20241.41001.52001.30001.35001.350077,200
26 Jan 20241.40001.44001.33001.37001.370011,200
25 Jan 20241.31001.46001.28201.33001.330016,100
24 Jan 20241.46001.78701.27001.47001.470076,900
23 Jan 20241.67001.67001.22001.42001.420042,300
22 Jan 20241.58001.79001.56001.62001.620072,600
19 Jan 20242.00002.00001.31601.54001.5400279,300
18 Jan 20241.91002.28001.81002.05002.0500138,900
17 Jan 20241.70002.09001.54101.91001.9100209,600
16 Jan 20241.17001.65001.17001.59001.5900108,600
12 Jan 20241.00001.36001.00001.20001.200055,600
11 Jan 20241.01001.06001.01001.03501.035011,400
10 Jan 20241.05001.09001.01001.02001.020021,500
09 Jan 20241.05001.05001.05001.05001.05006,900
08 Jan 20241.13001.13001.02001.05001.050012,500
05 Jan 20241.06001.12001.06001.10001.100014,700
04 Jan 20241.14901.14901.05001.06001.060021,100
03 Jan 20241.09001.17001.01001.17001.170017,800
02 Jan 20241.01001.09000.93001.05001.050038,700
29 Dec 20231.10001.12000.92000.92000.920039,100
28 Dec 20231.17001.17100.99601.06001.060030,900
27 Dec 20231.43001.43001.20001.20001.200012,700
26 Dec 20231.33001.53001.30001.35001.350044,100
22 Dec 20231.33001.37001.29001.29001.29001,900
21 Dec 20231.35001.40001.28501.28501.28505,300
20 Dec 20231.25001.40001.24001.30001.300011,100
19 Dec 20231.22001.39001.03901.28001.280037,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...