Azitra Inc (AZTR)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.99 | 37.9310344828 | 2.61 | 12 | 1.56 | 117839 | 1.89971466 | CS |
| 4 | -0.57 | -13.6690647482 | 4.17 | 12 | 1.56 | 608024 | 3.27113955 | CS |
| 12 | -3 | -45.4545454545 | 6.6 | 12 | 1.56 | 1958404 | 5.62157465 | CS |
| 26 | -46.5 | -92.8143712575 | 50.1 | 53.622 | 1.56 | 1237338 | 6.10270387 | CS |
| 52 | -120 | -97.0873786408 | 123.6 | 123.6 | 1.56 | 625065 | 6.75575388 | CS |
| 156 | -124.2 | -97.1830985915 | 127.8 | 155.4 | 1.56 | 577343 | 7.78464668 | CS |
| 260 | -124.2 | -97.1830985915 | 127.8 | 155.4 | 1.56 | 577343 | 7.78464668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 4.97 | 3.35 | 206.79 | 6.09 | 12 | 4.3201 | 75875779 |
| 1721687400 | 1.62 | -0.21 | -11.48 | 1.77 | 1.7967 | 1.56 | 178961 |
| 1721428200 | 1.83 | -0.02 | -1.08 | 1.89 | 1.908 | 1.76 | 33673 |
| 1721341800 | 1.85 | -0.17 | -8.42 | 2.1 | 2.12 | 1.6 | 127315 |
| 1721255400 | 2.02 | -0.33 | -14.04 | 2.35 | 2.39 | 2 | 169034 |
| 1721169000 | 2.35 | -0.15 | -6.00 | 2.61 | 2.6469999 | 2.35 | 87120 |
| 1721082600 | 2.5 | -0.56 | -18.30 | 2.61 | 2.7403 | 2.4 | 96807 |
| 1720823400 | 3.06 | -0.15 | -4.67 | 2.95 | 3.2799999 | 2.7799999 | 76065 |
| 1720737000 | 3.21 | 0.66 | 25.88 | 2.64 | 3.2599999 | 2.4701 | 565579 |
| 1720650600 | 2.55 | 0.06 | 2.41 | 2.59 | 2.6599 | 2.3075 | 95354 |
| 1720564200 | 2.49 | 0.18 | 7.79 | 2.37 | 2.68 | 2.22 | 125560 |
| 1720477800 | 2.31 | 0.04 | 1.76 | 2.31 | 2.47 | 2.11 | 61992 |
| 1720218600 | 2.27 | -0.08 | -3.40 | 2.18 | 2.5 | 2.18 | 68874 |
| 1720040640 | 2.35 | 0.17 | 7.80 | 2.3 | 2.6199 | 2.13 | 121897 |
| 1719959400 | 2.18 | -1.22 | -35.88 | 3.18 | 3.3 | 2.15 | 393631 |
| 1719873000 | 3.4 | -0.56 | -14.14 | 2.85 | 3.47 | 2.52 | 159663 |
| 1719613800 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1719527400 | 3.96 | 0.45 | 12.72 | 3.723 | 4.1819999 | 3.6 | 83310 |
| 1719441000 | 3.513 | -0.29 | -7.65 | 3.531 | 3.744 | 3.369 | 38429 |
| 1719354600 | 3.804 | -0.27 | -6.56 | 4.17 | 4.17 | 3.429 | 81957 |
| 1719268200 | 4.071 | -0.02 | -0.37 | 4.11 | 4.3019999 | 3.933 | 45133 |
| 1719009000 | 4.0859999 | -0.19 | -4.35 | 4.4399999 | 4.74 | 3.99 | 149148 |
| 1718922600 | 4.272 | -0.39 | -8.37 | 4.638 | 4.638 | 3.921 | 180904 |
| 1718749800 | 4.662 | -2.35 | -33.50 | 5.715 | 5.997 | 4.5599999 | 488490 |
| 1718663400 | 7.011 | 2.53 | 56.53 | 4.35 | 8.379 | 4.35 | 921340 |
| 1718404200 | 4.4789999 | 0.12 | 2.82 | 4.224 | 4.62 | 4.224 | 17296 |
| 1718317800 | 4.356 | -0.19 | -4.10 | 4.5 | 4.581 | 4.284 | 19037 |
| 1718231400 | 4.542 | 0.04 | 0.93 | 4.8 | 4.878 | 4.5 | 25561 |
| 1718145000 | 4.5 | -0.06 | -1.25 | 4.71 | 5.037 | 4.4399999 | 48846 |
| 1718058600 | 4.557 | 0.07 | 1.54 | 4.353 | 4.77 | 4.2449999 | 22657 |
| 1717799400 | 4.488 | -0.47 | -9.39 | 4.95 | 5.124 | 4.473 | 51733 |
| 1717713000 | 4.953 | -0.1 | -1.96 | 5.3099999 | 5.3099999 | 4.8869999 | 24058 |
| 1717626600 | 5.0519999 | -0.08 | -1.52 | 5.25 | 5.265 | 4.806 | 28462 |
| 1717540200 | 5.13 | -0.35 | -6.30 | 5.409 | 5.6579999 | 5.13 | 25481 |
| 1717453800 | 5.475 | -0.14 | -2.41 | 5.5889999 | 5.85 | 5.277 | 25364 |
| 1717194600 | 5.61 | -0.24 | -4.10 | 5.91 | 6 | 5.445 | 40251 |
| 1717108200 | 5.85 | -0.3 | -4.88 | 6.06 | 6.39 | 5.742 | 14678 |
| 1717021800 | 6.1499999 | 0.19 | 3.22 | 6.234 | 6.567 | 5.766 | 29202 |
| 1716935400 | 5.958 | 0.25 | 4.42 | 6.045 | 6.147 | 5.736 | 22319 |
| 1716589800 | 5.706 | -0.36 | -5.89 | 6.2399999 | 6.2699999 | 5.706 | 13690 |
| 1716503400 | 6.063 | 0.06 | 0.95 | 6 | 6.3 | 5.742 | 52619 |
| 1716417000 | 6.0059999 | 0.01 | 0.10 | 5.895 | 6.297 | 5.706 | 14653 |
| 1716330600 | 6 | 0.16 | 2.67 | 6 | 6.1049999 | 5.7 | 23668 |
| 1716244200 | 5.84397 | 0.38 | 7.03 | 5.67 | 5.979 | 5.133 | 49248 |
| 1715985000 | 5.46 | -0.49 | -8.22 | 6.6 | 7.9797 | 5.46 | 391014 |
| 1715898600 | 5.949 | 0.67 | 12.61 | 5.523 | 6.072 | 5.34 | 36006 |
| 1715812200 | 5.283 | 0.01 | 0.11 | 5.523 | 5.523 | 5.277 | 21361 |
| 1715725800 | 5.277 | -0.36 | -6.44 | 5.55 | 5.643 | 5.13 | 30161 |
| 1715639400 | 5.64 | -0.84 | -12.96 | 6.87 | 6.87 | 4.8179999 | 57066 |
| 1715380200 | 6.4799999 | -0.98 | -13.08 | 6.9 | 7.017 | 5.886 | 75068 |
| 1715293800 | 7.455 | -0.35 | -4.42 | 8.037 | 8.1 | 7.2 | 31542 |
| 1715207400 | 7.8 | 0 | 0.00 | 7.8 | 8.7899999 | 7.05 | 129584 |
| 1715121000 | 7.8 | -0.19 | -2.33 | 7.893 | 8.241 | 7.44 | 34836 |
| 1715034600 | 7.986 | 1.19 | 17.58 | 7.02 | 8.544 | 6.63 | 149737 |
| 1714775400 | 6.792 | 0.19 | 2.96 | 6.819 | 7.16697 | 6.3 | 17190 |
| 1714689000 | 6.597 | -0.14 | -2.14 | 6.6 | 6.843 | 6.45 | 10846 |
| 1714602600 | 6.741 | 0.08 | 1.22 | 6.6 | 6.897 | 6.3 | 9204 |
| 1714516200 | 6.66 | 0.06 | 0.91 | 6.6 | 6.828 | 6.333 | 9797 |
| 1714429800 | 6.6 | 0.04 | 0.69 | 6.555 | 6.9 | 6.555 | 21900 |
| 1714170600 | 6.555 | -0.05 | -0.73 | 6.522 | 6.849 | 6.3 | 14301 |
| 1714084200 | 6.603 | -0.14 | -2.13 | 6.615 | 6.87 | 6.3 | 7533 |
| 1713997800 | 6.747 | -0.2 | -2.89 | 6.9 | 6.99 | 6.066 | 30863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
