Get the Stockscreener App
0.497
2.37%
0.0115
After Hours:
.51
0.013
+2.62%
Azitra Inc Stock (AZTR) Price History
The historical daily chart and data for Azitra Inc stock (AZTR), show that the latest closing stock price as of November 04, 2024, is $0.497.
- Azitra Inc all-time high stock price is $12.00, occurred on July 23, 2024.
- The lowest Azitra Inc stock price recorded was $0.00 on November 16, 2023. Since then, Azitra Inc's stock price has risen over to $0.497 now.
- The 52-week high stock price for AZTR is $12.00, representing a 2,314% increase from the current share price, occurred on July 23, 2024.
- The 52-week low stock price for AZTR is $0.0922, indicating a -81.45% decrease from the current share price, occurred on June 28, 2024.
The table below shows more information about AZTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2024 | $0.51 | $0.47 | $0.04 | 80,353.0 | +2.37% |
| Nov 01, 2024 | $0.5092 | $0.485 | $0.0242 | 71,321.0 | -2.49% |
| Oct 31, 2024 | $0.522 | $0.485 | $0.037 | 94,315.0 | -2.41% |
| Oct 30, 2024 | $0.5349 | $0.485 | $0.0499 | 109,455.0 | +0.43% |
| Oct 29, 2024 | $0.5498 | $0.46 | $0.0898 | 216,085.0 | -2.40% |
| Oct 28, 2024 | $0.53 | $0.507 | $0.023 | 67,237.0 | -0.12% |
| Oct 25, 2024 | $0.5621 | $0.5101 | $0.052 | 111,064.0 | -5.25% |
| Oct 24, 2024 | $0.561 | $0.5402 | $0.0208 | 57,801.0 | -4.01% |
| Oct 23, 2024 | $0.6001 | $0.5311 | $0.069 | 264,471.0 | -3.70% |
| Oct 22, 2024 | $0.61 | $0.5621 | $0.0479 | 232,219.0 | -2.46% |
| Oct 21, 2024 | $0.634 | $0.5875 | $0.0465 | 309,457.0 | +0.00% |
| Oct 18, 2024 | $0.6189 | $0.559 | $0.0599 | 292,672.0 | +4.27% |
| Oct 17, 2024 | $0.599 | $0.5201 | $0.0789 | 307,845.0 | +6.99% |
| Oct 16, 2024 | $0.55 | $0.5125 | $0.0375 | 266,081.0 | +5.15% |
| Oct 15, 2024 | $0.52 | $0.4901 | $0.0299 | 703,511.0 | +2.36% |
| Oct 14, 2024 | $0.508 | $0.461 | $0.047 | 227,037.0 | +2.83% |
| Oct 11, 2024 | $0.498 | $0.4703 | $0.0277 | 136,329.0 | -0.60% |
| Oct 10, 2024 | $0.503 | $0.48 | $0.023 | 135,192.0 | -0.52% |
| Oct 09, 2024 | $0.5049 | $0.4903 | $0.0146 | 105,703.0 | +1.03% |
| Oct 08, 2024 | $0.518 | $0.49 | $0.028 | 174,892.0 | -1.75% |
Azitra Inc Stock (AZTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Azitra Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AZTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Azitra Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Azitra Inc Stock (AZTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.51 | $0.47 | $0.04 | 232,027.0 | -0.18% |
| Oct, 2024 | $0.634 | $0.46 | $0.174 | 4,743,557.0 | -8.31% |
| Sep, 2024 | $0.6678 | $0.52 | $0.1478 | 5,915,679.0 | -15.81% |
| Aug, 2024 | $0.978 | $0.492 | $0.486 | 67,088,635.0 | -18.93% |
| Jul, 2024 | $12.00 | $0.7425 | $11.26 | 105,004,951.0 | +762.91% |
| Jun, 2024 | $0.2793 | $0.0922 | $0.1871 | 70,166,999.0 | -50.70% |
| May, 2024 | $0.293 | $0.1606 | $0.1324 | 37,252,118.0 | -15.77% |
| Apr, 2024 | $0.26 | $0.1605 | $0.0995 | 15,839,726.0 | +8.03% |
| Mar, 2024 | $0.2597 | $0.1813 | $0.0784 | 6,061,171.0 | -19.41% |
| Feb, 2024 | $1.27 | $0.2002 | $1.07 | 20,784,278.0 | -78.75% |
| Jan, 2024 | $2.28 | $0.9301 | $1.35 | 1,267,526.0 | +30.43% |
Azitra Inc Stock (AZTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.64 | $0.9195 | $0.7205 | 399,657.0 | -11.54% |
| Nov, 2023 | $1.97 | $1.02 | $0.9499 | 202,021.0 | -30.67% |
| Oct, 2023 | $1.89 | $1.23 | $0.66 | 135,532.0 | +0.00% |
| Sep, 2023 | $2.10 | $1.43 | $0.67 | 81,134.0 | +0.00% |
5.11%
0.50%
Cap:
|
Volume (24h):