ストックスクリーナーアプリを入手
0.1678
0.48%
0.0008
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $0.1693 | $0.161 | $0.0083 | 152,524.0 | +0.48% |
| 2026-09-24 | $0.168 | $0.1586 | $0.0094 | 592,920.0 | +0.91% |
| 2026-09-23 | $0.1749 | $0.1649 | $0.01 | 836,153.0 | -2.99% |
| 2026-09-22 | $0.1743 | $0.1664 | $0.0079 | 276,275.0 | -0.23% |
| 2026-09-21 | $0.1773 | $0.167 | $0.0103 | 608,902.0 | -1.72% |
| 2026-09-18 | $0.1812 | $0.17 | $0.0112 | 1,096,759.0 | -2.25% |
| 2026-09-17 | $0.18 | $0.162 | $0.018 | 563,841.0 | +9.61% |
| 2026-09-16 | $0.1757 | $0.161 | $0.0147 | 1,111,056.0 | -5.03% |
| 2026-09-15 | $0.179 | $0.171 | $0.008 | 461,269.0 | -2.56% |
| 2026-09-14 | $0.1914 | $0.1755 | $0.0159 | 1,242,266.0 | -1.46% |
| 2026-09-11 | $0.1853 | $0.177 | $0.0083 | 287,890.0 | -1.11% |
| 2026-09-10 | $0.1878 | $0.1733 | $0.0145 | 542,962.0 | +1.12% |
| 2026-09-09 | $0.1825 | $0.1685 | $0.014 | 597,493.0 | +3.55% |
| 2026-09-08 | $0.1794 | $0.172 | $0.00739 | 242,375.0 | -4.18% |
| 2026-09-04 | $0.1795 | $0.17 | $0.0095 | 320,184.0 | -0.28% |
| 2026-09-03 | $0.1824 | $0.1747 | $0.0077 | 300,268.0 | -0.55% |
| 2026-09-02 | $0.1832 | $0.1691 | $0.0141 | 515,005.0 | +2.43% |
| 2026-09-01 | $0.1776 | $0.1711 | $0.00645 | 369,849.0 | +0.97% |
| 2026-08-31 | $0.1771 | $0.1686 | $0.0085 | 635,513.0 | -1.07% |
| 2026-08-28 | $0.1889 | $0.1707 | $0.0182 | 1,007,706.0 | -4.79% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.1914 | $0.1586 | $0.0328 | 10,270,515.0 | -4.11% |
| 2026-08 | $0.1889 | $0.1234 | $0.0655 | 63,090,163.0 | +30.01% |
| 2026-07 | $0.17 | $0.1197 | $0.0503 | 27,761,888.0 | -19.79% |
| 2026-06 | $0.33 | $0.1534 | $0.1766 | 670,383,754.0 | -27.04% |
| 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% |
3.06%
2.55%
大文字化:
|
ボリューム (24 時間):