0.706
price down icon5.75%   -0.0431
 
loading

Azitra Inc (AZTR) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-26 $0.7624 $0.7015 $0.0609 514,342.0 -5.75%
2025-08-25 $0.9193 $0.7324 $0.1869 1,931,336.0 -18.87%
2025-08-22 $1.40 $0.9233 $0.4767 26,205,343.0 -2.81%
2025-08-21 $0.96 $0.81 $0.15 8,992,337.0 +603.70%
2025-08-20 $0.1421 $0.1305 $0.0116 1,182,668.0 -5.20%
2025-08-19 $0.1492 $0.141 $0.0082 440,958.0 -1.79%
2025-08-18 $0.1548 $0.1411 $0.0137 934,801.0 -9.09%
2025-08-15 $0.16 $0.15 $0.01 1,160,899.0 +7.05%
2025-08-14 $0.1511 $0.145 $0.0061 361,843.0 -2.55%
2025-08-13 $0.1555 $0.1454 $0.0101 708,875.0 +4.01%
2025-08-12 $0.1536 $0.1413 $0.0123 1,265,552.0 -7.61%
2025-08-11 $0.1693 $0.157 $0.0123 1,530,096.0 -2.99%
2025-08-08 $0.1693 $0.162 $0.0073 1,017,025.0 -2.32%
2025-08-07 $0.1855 $0.1642 $0.0214 1,094,517.0 -6.67%
2025-08-06 $0.1915 $0.1758 $0.0157 733,630.0 -2.49%
2025-08-05 $0.187 $0.17 $0.017 545,270.0 +7.27%
2025-08-04 $0.18 $0.1673 $0.0127 798,231.0 -0.46%
2025-08-01 $0.1769 $0.1611 $0.0158 1,131,776.0 -2.92%
2025-07-31 $0.1857 $0.1714 $0.0143 959,810.0 -4.25%
2025-07-30 $0.1927 $0.18 $0.0127 998,601.0 -1.59%
2025-07-29 $0.2099 $0.1867 $0.0232 1,347,924.0 -8.43%

Azitra Inc (AZTR) 株の年ごとの株価履歴

この詳細な分析では、Azitra Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAZTR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Azitra Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のAzitra Inc (AZTR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $1.40 $0.1305 $1.27 50,549,499.0 +296.63%
2025-07 $0.275 $0.1714 $0.1036 18,024,421.0 -31.91%
2025-06 $0.36 $0.2258 $0.1342 91,019,138.0 -4.60%
2025-05 $0.3398 $0.26 $0.0798 17,292,956.0 -15.22%
2025-04 $0.40 $0.24 $0.16 60,817,242.0 +6.67%
2025-03 $0.374 $0.26 $0.114 5,950,517.0 -15.13%
2025-02 $0.5879 $0.2425 $0.3454 326,834,871.0 +47.52%
2025-01 $0.65 $0.2325 $0.4175 74,958,098.0 -43.13%

2024年のAzitra Inc (AZTR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.5149 $0.3803 $0.1346 4,972,236.0 -18.10%
2024-11 $0.60 $0.4264 $0.1736 3,231,101.0 +5.44%
2024-10 $0.634 $0.46 $0.174 4,743,557.0 -8.31%
2024-09 $0.6678 $0.52 $0.1478 5,915,679.0 -15.81%
2024-08 $0.978 $0.492 $0.486 67,088,635.0 -18.93%
2024-07 $12.00 $0.7425 $11.26 105,004,951.0 +762.91%
2024-06 $0.2793 $0.0922 $0.1871 70,166,999.0 -50.70%
2024-05 $0.293 $0.1606 $0.1324 37,252,118.0 -15.77%
2024-04 $0.26 $0.1605 $0.0995 15,839,726.0 +8.03%
2024-03 $0.2597 $0.1813 $0.0784 6,061,171.0 -19.41%
2024-02 $1.27 $0.2002 $1.07 20,784,278.0 -78.75%
2024-01 $2.28 $0.9301 $1.35 1,267,526.0 +30.43%

2023年のAzitra Inc (AZTR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.64 $0.9195 $0.7205 399,657.0 -11.54%
2023-11 $1.97 $1.02 $0.9499 202,021.0 -30.67%
2023-10 $1.89 $1.23 $0.66 135,532.0 +0.00%
2023-09 $2.10 $1.43 $0.67 81,134.0 +0.00%
$24.50
price up icon 0.68%
$84.17
price down icon 0.70%
$26.47
price up icon 0.76%
$103.90
price down icon 1.11%
$131.38
price up icon 2.34%
biotechnology ONC
$307.47
price down icon 0.36%
大文字化:     |  ボリューム (24 時間):