Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azitra Inc Common Stock (NY:AZTR)

0.2740 +0.0030 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.2787 0.2787 0.2600 0.2740 387,747 +0.00(+1.11%)
May 29, 2025 0.2725 0.2755 0.2613 0.2710 474,351 -0.01(-3.21%)
May 28, 2025 0.2720 0.2866 0.2655 0.2800 7,469,547 -0.01(-3.45%)
May 27, 2025 0.2735 0.2931 0.2722 0.2900 228,149 +0.00(+1.08%)
May 23, 2025 0.2900 0.2990 0.2801 0.2869 147,577 +0.00(+0.60%)
May 22, 2025 0.2861 0.2935 0.2702 0.2852 104,100 -0.01(-3.32%)
May 21, 2025 0.2901 0.3100 0.2860 0.2950 334,243 +0.00(+0.00%)
May 20, 2025 0.2900 0.2989 0.2750 0.2950 327,139 +0.01(+3.18%)
May 19, 2025 0.2705 0.2898 0.2705 0.2859 418,568 +0.02(+5.85%)
May 16, 2025 0.2700 0.2837 0.2660 0.2701 464,774 -0.01(-3.71%)
May 15, 2025 0.2700 0.2849 0.2700 0.2805 365,954 +0.00(+0.86%)
May 14, 2025 0.2800 0.2846 0.2660 0.2781 1,180,978 -0.00(-0.68%)
May 13, 2025 0.2800 0.2900 0.2700 0.2800 822,072 -0.01(-2.74%)
May 12, 2025 0.2949 0.3005 0.2800 0.2879 711,393 -0.01(-2.41%)
May 09, 2025 0.2950 0.3160 0.2872 0.2950 342,978 -0.00(-0.97%)
May 08, 2025 0.2800 0.3021 0.2816 0.2979 331,727 +0.01(+4.89%)
May 07, 2025 0.2800 0.2998 0.2750 0.2840 424,275 -0.01(-2.00%)
May 06, 2025 0.3031 0.3050 0.2803 0.2898 594,966 -0.02(-5.29%)
May 05, 2025 0.3016 0.3075 0.2910 0.3060 699,250 -0.00(-1.29%)
May 02, 2025 0.3300 0.3300 0.3099 0.3100 920,980 -0.02(-5.49%)
May 01, 2025 0.3030 0.3398 0.3030 0.3280 885,426 +0.00(+1.49%)
Apr 30, 2025 0.2945 0.3360 0.2900 0.3232 1,450,084 +0.02(+5.28%)
Apr 29, 2025 0.2883 0.3200 0.2820 0.3070 1,104,021 +0.01(+3.33%)
Apr 28, 2025 0.3047 0.3300 0.2928 0.2971 2,016,663 -0.02(-6.51%)
Apr 25, 2025 0.3500 0.4000 0.3045 0.3178 43,430,360 +0.01(+3.86%)
Apr 24, 2025 0.2949 0.3100 0.2877 0.3060 11,653,487 +0.01(+3.73%)
Apr 23, 2025 0.2950 0.3100 0.2840 0.2950 194,465 +0.01(+3.87%)
Apr 22, 2025 0.2740 0.2994 0.2702 0.2840 438,598 -0.02(-5.14%)
Apr 21, 2025 0.2800 0.3100 0.2790 0.2994 259,188 +0.01(+5.05%)
Apr 17, 2025 0.3126 0.3180 0.2750 0.2850 381,569 -0.03(-10.38%)
Apr 16, 2025 0.2943 0.3500 0.2810 0.3180 522,040 +0.03(+8.90%)
Apr 15, 2025 0.2980 0.3240 0.2800 0.2920 372,731 +0.00(+0.00%)
Apr 14, 2025 0.2850 0.3144 0.2756 0.2920 301,892 +0.00(+0.10%)
Apr 11, 2025 0.2780 0.2949 0.2750 0.2917 114,493 +0.01(+4.18%)
Apr 10, 2025 0.2800 0.2840 0.2700 0.2800 99,911 +0.00(+0.00%)
Apr 09, 2025 0.2700 0.2800 0.2572 0.2800 306,829 +0.00(+1.30%)
Apr 08, 2025 0.3000 0.3000 0.2701 0.2764 200,051 -0.01(-2.06%)
Apr 07, 2025 0.2650 0.2841 0.2507 0.2822 435,891 +0.02(+6.49%)
Apr 04, 2025 0.2880 0.2934 0.2400 0.2650 775,610 -0.03(-9.71%)
Apr 03, 2025 0.2900 0.3000 0.2802 0.2935 122,290 -0.00(-1.48%)
Apr 02, 2025 0.2700 0.3080 0.2716 0.2979 173,135 +0.01(+2.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.