Get the Stockscreener App
0.4552
3.09%
-0.0148
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 21, 2024, is $0.4552.
- 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 $0.4552 now.
- The 52-week high stock price for AZTR is $12.00, representing a 2,536% increase from the current share price, occurred on July 23, 2024.
- The 52-week low stock price for AZTR is $0.0922, indicating a -79.75% 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 21, 2024 | $0.4651 | $0.4552 | $0.0099 | 19,081.0 | -2.13% |
| Nov 20, 2024 | $0.4763 | $0.452 | $0.0243 | 52,470.0 | +0.99% |
| Nov 19, 2024 | $0.4713 | $0.455 | $0.0163 | 65,741.0 | +0.09% |
| Nov 18, 2024 | $0.486 | $0.4264 | $0.0596 | 193,340.0 | +1.97% |
| Nov 15, 2024 | $0.4725 | $0.446 | $0.0265 | 263,907.0 | +1.09% |
| Nov 14, 2024 | $0.48 | $0.4306 | $0.0494 | 252,702.0 | -7.90% |
| Nov 13, 2024 | $0.5056 | $0.48 | $0.0256 | 150,785.0 | -3.87% |
| Nov 12, 2024 | $0.53 | $0.4911 | $0.0389 | 147,233.0 | -2.39% |
| Nov 11, 2024 | $0.5399 | $0.501 | $0.0389 | 310,537.0 | -0.57% |
| Nov 08, 2024 | $0.60 | $0.486 | $0.114 | 480,949.0 | +3.75% |
| Nov 07, 2024 | $0.52 | $0.4856 | $0.0344 | 121,063.0 | +2.41% |
| Nov 06, 2024 | $0.51 | $0.475 | $0.035 | 250,238.0 | +2.77% |
| Nov 05, 2024 | $0.5099 | $0.4711 | $0.0388 | 95,891.0 | -3.26% |
| 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% |
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 | $0.60 | $0.4264 | $0.1736 | 2,555,611.0 | -7.61% |
| 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% |
0.42%
0.16%
Cap:
|
Volume (24h):