ストックスクリーナーアプリを入手
0.2207
11.85%
0.0177
Azitra Inc (AZTR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-06-18 | $0.2295 | $0.2085 | $0.021 | 85,480,207.0 | +10.15% |
| 2026-06-17 | $0.33 | $0.185 | $0.145 | 379,275,447.0 | +10.27% |
| 2026-06-16 | $0.205 | $0.178 | $0.027 | 840,879.0 | -6.97% |
| 2026-06-15 | $0.2219 | $0.1974 | $0.0245 | 714,686.0 | -6.52% |
| 2026-06-12 | $0.2211 | $0.2116 | $0.0095 | 210,042.0 | -4.21% |
| 2026-06-11 | $0.2289 | $0.2089 | $0.02 | 189,242.0 | -6.95% |
| 2026-06-10 | $0.2375 | $0.2107 | $0.0268 | 501,346.0 | +11.87% |
| 2026-06-09 | $0.2145 | $0.1995 | $0.015 | 361,999.0 | +3.94% |
| 2026-06-08 | $0.2099 | $0.1903 | $0.0196 | 356,102.0 | -3.24% |
| 2026-06-05 | $0.2201 | $0.2101 | $0.010 | 123,796.0 | -3.17% |
| 2026-06-04 | $0.2272 | $0.2145 | $0.0127 | 196,418.0 | -2.46% |
| 2026-06-03 | $0.2297 | $0.2119 | $0.0178 | 264,907.0 | +3.47% |
| 2026-06-02 | $0.226 | $0.211 | $0.015 | 274,855.0 | -3.57% |
| 2026-06-01 | $0.235 | $0.216 | $0.019 | 415,267.0 | -2.61% |
| 2026-05-29 | $0.235 | $0.2059 | $0.0291 | 1,356,924.0 | +12.03% |
| 2026-05-28 | $0.2152 | $0.2033 | $0.0119 | 407,842.0 | -0.63% |
| 2026-05-27 | $0.2088 | $0.202 | $0.0068 | 511,278.0 | -1.62% |
| 2026-05-26 | $0.21 | $0.1966 | $0.0134 | 321,782.0 | +2.99% |
| 2026-05-22 | $0.2181 | $0.1999 | $0.0182 | 533,330.0 | -3.82% |
| 2026-05-21 | $0.2174 | $0.195 | $0.0224 | 678,988.0 | +7.61% |
| 2026-05-20 | $0.2019 | $0.1847 | $0.0172 | 663,230.0 | +3.68% |
| 2026-05-19 | $0.194 | $0.1843 | $0.0097 | 401,103.0 | +0.00% |
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。
2026年のAzitra Inc (AZTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-06 | $0.33 | $0.178 | $0.152 | 469,205,193.0 | -2.78% |
| 2026-05 | $0.26 | $0.1735 | $0.0865 | 10,306,000.0 | -6.58% |
| 2026-04 | $0.2685 | $0.2034 | $0.0651 | 14,779,875.0 | +5.21% |
| 2026-03 | $0.3799 | $0.10 | $0.2799 | 673,975,019.0 | +33.71% |
| 2026-02 | $0.2588 | $0.1551 | $0.1037 | 32,128,214.0 | -28.40% |
| 2026-01 | $0.3616 | $0.23 | $0.1316 | 30,221,562.0 | -7.70% |
2025年のAzitra Inc (AZTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $0.3911 | $0.2684 | $0.1227 | 5,882,656.0 | -27.32% |
| 2025-11 | $0.5315 | $0.3024 | $0.2291 | 15,409,913.0 | -27.92% |
| 2025-10 | $1.09 | $0.4668 | $0.6232 | 139,476,435.0 | -25.18% |
| 2025-09 | $1.04 | $0.682 | $0.358 | 4,461,720.0 | -34.67% |
| 2025-08 | $1.40 | $0.1305 | $1.27 | 164,755,813.0 | +501.12% |
| 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
| 月 | 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% |
4.93%
0.20%
大文字化:
|
ボリューム (24 時間):