Get the Stockscreener App
0.1983
12.61%
+0.0222
After Hours:
.21
0.0117
+5.90%
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 May 16, 2024, is $0.1983.
- Azitra Inc all-time high stock price is $2.28, occurred on January 18, 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 $0.1983 now.
- The 52-week high stock price for AZTR is $2.28, representing a 1,050% increase from the current share price, occurred on January 18, 2024.
- The 52-week low stock price for AZTR is $0.1605, indicating a -19.06% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $0.2024 | $0.178 | $0.0244 | 1,067,424.0 | +12.61% |
| May 15, 2024 | $0.1841 | $0.1759 | $0.0082 | 628,649.0 | +0.11% |
| May 14, 2024 | $0.1881 | $0.171 | $0.0171 | 885,976.0 | -6.44% |
| May 13, 2024 | $0.229 | $0.1606 | $0.0684 | 1,710,299.0 | -12.96% |
| May 10, 2024 | $0.2339 | $0.1962 | $0.0377 | 2,134,043.0 | -13.08% |
| May 09, 2024 | $0.27 | $0.24 | $0.03 | 864,757.0 | -4.42% |
| May 08, 2024 | $0.293 | $0.235 | $0.058 | 3,884,949.0 | +0.00% |
| May 07, 2024 | $0.2747 | $0.248 | $0.0267 | 1,040,451.0 | -2.33% |
| May 06, 2024 | $0.2848 | $0.221 | $0.0638 | 4,466,682.0 | +17.58% |
| May 03, 2024 | $0.2389 | $0.21 | $0.0289 | 512,557.0 | +2.96% |
| May 02, 2024 | $0.2281 | $0.215 | $0.0131 | 324,689.0 | -2.14% |
| May 01, 2024 | $0.2299 | $0.21 | $0.0199 | 271,087.0 | +1.22% |
| Apr 30, 2024 | $0.2276 | $0.2111 | $0.0165 | 288,832.0 | +0.91% |
| Apr 29, 2024 | $0.23 | $0.2185 | $0.0115 | 655,869.0 | +0.69% |
| Apr 26, 2024 | $0.2283 | $0.21 | $0.0183 | 417,469.0 | -0.73% |
| Apr 25, 2024 | $0.229 | $0.21 | $0.019 | 225,633.0 | -2.13% |
| Apr 24, 2024 | $0.233 | $0.2022 | $0.0308 | 915,772.0 | -2.89% |
| Apr 23, 2024 | $0.24 | $0.2073 | $0.0327 | 1,653,855.0 | +18.77% |
| Apr 22, 2024 | $0.205 | $0.1925 | $0.0125 | 802,937.0 | +0.00% |
| Apr 19, 2024 | $0.2099 | $0.1898 | $0.0201 | 353,433.0 | +2.74% |
| Apr 18, 2024 | $0.209 | $0.18 | $0.029 | 647,330.0 | -5.10% |
| Apr 17, 2024 | $0.21 | $0.20 | $0.010 | 384,075.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $0.293 | $0.1606 | $0.1324 | 18,858,987.0 | -10.68% |
| 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% |
4.27%
2.59%
Cap:
|
Volume (24h):