ストックスクリーナーアプリを入手
0.1393
0.50%
-0.0007
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $0.146 | $0.1357 | $0.0103 | 1,038,650.0 | -0.50% |
| 2026-08-13 | $0.1414 | $0.1287 | $0.0127 | 1,088,673.0 | +3.70% |
| 2026-08-12 | $0.1388 | $0.1331 | $0.0057 | 1,231,797.0 | -5.66% |
| 2026-08-11 | $0.15 | $0.1315 | $0.0185 | 2,060,537.0 | +2.21% |
| 2026-08-10 | $0.143 | $0.1305 | $0.0125 | 993,257.0 | +3.70% |
| 2026-08-07 | $0.1375 | $0.1318 | $0.0057 | 365,005.0 | +0.15% |
| 2026-08-06 | $0.14 | $0.131 | $0.009 | 212,768.0 | -3.02% |
| 2026-08-05 | $0.1401 | $0.1342 | $0.0059 | 591,616.0 | +0.80% |
| 2026-08-04 | $0.14 | $0.1322 | $0.0078 | 428,924.0 | +4.08% |
| 2026-08-03 | $0.1465 | $0.1278 | $0.0187 | 14,015,572.0 | -1.56% |
| 2026-07-31 | $0.1364 | $0.1311 | $0.0053 | 911,337.0 | +2.75% |
| 2026-07-30 | $0.1335 | $0.1291 | $0.0044 | 391,583.0 | +2.34% |
| 2026-07-29 | $0.1348 | $0.1273 | $0.0075 | 506,937.0 | -1.61% |
| 2026-07-28 | $0.135 | $0.1275 | $0.0075 | 328,097.0 | +1.96% |
| 2026-07-27 | $0.1329 | $0.1263 | $0.0066 | 403,492.0 | +1.03% |
| 2026-07-24 | $0.13 | $0.126 | $0.004 | 344,841.0 | -0.55% |
| 2026-07-23 | $0.1318 | $0.125 | $0.0068 | 475,585.0 | -2.46% |
| 2026-07-22 | $0.1351 | $0.1272 | $0.0079 | 417,609.0 | -4.05% |
| 2026-07-21 | $0.143 | $0.1344 | $0.0086 | 423,067.0 | -7.05% |
| 2026-07-20 | $0.1505 | $0.1382 | $0.0123 | 2,064,275.0 | +5.04% |
| 2026-07-17 | $0.1449 | $0.129 | $0.0159 | 1,707,340.0 | +4.67% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.15 | $0.1278 | $0.0222 | 23,065,449.0 | +3.49% |
| 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% |
0.52%
0.07%
大文字化:
|
ボリューム (24 時間):