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 | -0.158 | -39.5989974937 | 0.399 | 0.65 | 0.24 | 10156833 | 0.49257911 | CS |
| 4 | -0.165 | -40.6403940887 | 0.406 | 0.65 | 0.24 | 3274123 | 0.48782449 | CS |
| 12 | -0.309 | -56.1818181818 | 0.55 | 0.65 | 0.24 | 1100188 | 0.4868785 | CS |
| 26 | -2.109 | -89.7446808511 | 2.35 | 12 | 0.24 | 1936978 | 1.99357633 | CS |
| 52 | -50.759 | -99.5274509804 | 51 | 68.4 | 0.24 | 1590721 | 3.66801718 | CS |
| 156 | -127.559 | -99.8114241002 | 127.8 | 155.4 | 0.24 | 1016842 | 4.26312891 | CS |
| 260 | -127.559 | -99.8114241002 | 127.8 | 155.4 | 0.24 | 1016842 | 4.26312891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 0.247 | -0.022 | -8.18 | 0.267 | 0.2698999 | 0.24 | 1705272 |
| 1737070200 | 0.269 | 0.0122001 | 4.75 | 0.2532 | 0.269899 | 0.24 | 2313526 |
| 1736983800 | 0.2567999 | -0.1644 | -39.03 | 0.3 | 0.3 | 0.246 | 5666984 |
| 1736897400 | 0.4212 | -0.1538 | -26.75 | 0.488 | 0.5683 | 0.412 | 10308408 |
| 1736811000 | 0.575 | 0.215 | 59.72 | 0.3515 | 0.65 | 0.3515 | 32080971 |
| 1736551800 | 0.36 | -0.0326 | -8.30 | 0.399 | 0.3997 | 0.356 | 414277 |
| 1736379000 | 0.3926 | -0.0345 | -8.08 | 0.4211 | 0.42449 | 0.3887 | 440185 |
| 1736292600 | 0.4271 | -0.0179 | -4.02 | 0.45 | 0.45 | 0.415 | 277738 |
| 1736206200 | 0.445 | -0.027 | -5.72 | 0.47 | 0.4714 | 0.4432 | 337766 |
| 1735947000 | 0.472 | 0.0272 | 6.12 | 0.4524 | 0.4749 | 0.4402 | 267508 |
| 1735860600 | 0.4448 | 0.0193 | 4.54 | 0.445 | 0.445 | 0.4252 | 227709 |
| 1735687800 | 0.4255 | -0.0045 | -1.05 | 0.4308 | 0.4406 | 0.4081 | 412549 |
| 1735601400 | 0.43 | -0.0348 | -7.49 | 0.4369 | 0.443 | 0.42 | 519564 |
| 1735342200 | 0.4648 | 0.0571 | 14.01 | 0.4006 | 0.468 | 0.4002 | 1575677 |
| 1735255800 | 0.4077 | -0.0003 | -0.07 | 0.4041 | 0.416999 | 0.3952 | 240982 |
| 1735077840 | 0.4079999 | -0.0118 | -2.81 | 0.4 | 0.4197 | 0.4 | 197114 |
| 1734996600 | 0.4198 | 0.0048 | 1.16 | 0.42 | 0.4203 | 0.4021 | 105334 |
| 1734737400 | 0.415 | 0.0198 | 5.01 | 0.406 | 0.42236 | 0.4056 | 273807 |
| 1734651000 | 0.3952 | 0.0106 | 2.76 | 0.4099999 | 0.4242 | 0.39 | 186907 |
| 1734564600 | 0.3846 | -0.0423 | -9.91 | 0.42 | 0.446299 | 0.3803 | 217772 |
| 1734478200 | 0.4269 | -0.0119 | -2.71 | 0.44 | 0.455505 | 0.4001 | 432788 |
| 1734391800 | 0.4388 | -0.0037 | -0.84 | 0.449 | 0.466202 | 0.4387 | 179752 |
| 1734132600 | 0.4425 | -0.0283 | -6.01 | 0.47 | 0.4943 | 0.4321 | 204377 |
| 1734046200 | 0.4708 | -0.0255 | -5.14 | 0.4984 | 0.4994 | 0.4642 | 79913 |
| 1733959800 | 0.4963 | 0.0053 | 1.08 | 0.505 | 0.505 | 0.475 | 77649 |
| 1733873400 | 0.491 | -0.0072 | -1.45 | 0.4995 | 0.5037 | 0.49 | 112982 |
| 1733787000 | 0.4982 | 0.0182 | 3.79 | 0.492 | 0.4998 | 0.4808 | 71694 |
| 1733527800 | 0.48 | -0.0012 | -0.25 | 0.4863 | 0.4896 | 0.468 | 128252 |
| 1733441400 | 0.4812 | -0.0148 | -2.98 | 0.4877 | 0.4976 | 0.4778 | 100544 |
| 1733355000 | 0.496 | 0.0171 | 3.57 | 0.4729 | 0.5 | 0.468 | 148930 |
| 1733268600 | 0.4789 | -0.0189 | -3.80 | 0.507 | 0.507 | 0.466 | 61083 |
| 1733182200 | 0.4978 | -0.0272 | -5.18 | 0.511 | 0.525 | 0.4911 | 125193 |
| 1732917840 | 0.525 | 0.0056 | 1.08 | 0.5038 | 0.5271 | 0.5038 | 78954 |
| 1732750200 | 0.5194 | 0.0247 | 4.99 | 0.4969 | 0.5197 | 0.4802 | 107339 |
| 1732663800 | 0.4947 | 0.0197 | 4.15 | 0.49 | 0.5008 | 0.48 | 107237 |
| 1732577400 | 0.475 | 0.003 | 0.64 | 0.4771 | 0.4999 | 0.4701 | 148112 |
| 1732318200 | 0.472 | 0.0056 | 1.20 | 0.4653 | 0.4824 | 0.45 | 124604 |
| 1732231800 | 0.4664 | -0.0036 | -0.77 | 0.457 | 0.476 | 0.4521 | 121618 |
| 1732145400 | 0.47 | 0.0046 | 0.99 | 0.4638 | 0.47625 | 0.452 | 52928 |
| 1732059000 | 0.4654 | 0.0004 | 0.09 | 0.455 | 0.4713 | 0.455 | 67939 |
| 1731972600 | 0.465 | 0.009 | 1.97 | 0.486 | 0.486 | 0.4264 | 193360 |
| 1731713400 | 0.456 | 0.0049 | 1.09 | 0.4618 | 0.4725 | 0.446 | 262881 |
| 1731627000 | 0.4511 | -0.0387 | -7.90 | 0.48 | 0.48 | 0.4306 | 252759 |
| 1731540600 | 0.4898 | -0.0197 | -3.87 | 0.5 | 0.5077 | 0.48 | 150864 |
| 1731454200 | 0.5094999 | -0.0125 | -2.39 | 0.53 | 0.53 | 0.4911 | 150390 |
| 1731367800 | 0.522 | -0.003 | -0.57 | 0.51 | 0.5399 | 0.501 | 310467 |
| 1731108600 | 0.525 | 0.019 | 3.75 | 0.4908 | 0.6 | 0.486 | 481930 |
| 1731022200 | 0.506 | 0.0119 | 2.41 | 0.52 | 0.52 | 0.4856 | 128482 |
| 1730935800 | 0.4941 | 0.0133 | 2.77 | 0.491051 | 0.51 | 0.475 | 248934 |
| 1730849400 | 0.4808 | -0.0162 | -3.26 | 0.49 | 0.5099 | 0.4711 | 95979 |
| 1730763000 | 0.497 | 0.0115 | 2.37 | 0.51 | 0.51 | 0.47 | 83407 |
| 1730500200 | 0.4855 | -0.0124 | -2.49 | 0.49 | 0.5092 | 0.485 | 71727 |
| 1730413800 | 0.4979 | -0.0123 | -2.41 | 0.5 | 0.52196 | 0.485 | 93137 |
| 1730327400 | 0.5102 | 0.0022 | 0.43 | 0.49 | 0.534899 | 0.49 | 108209 |
| 1730241000 | 0.508 | -0.0125 | -2.40 | 0.52 | 0.5498 | 0.46 | 204042 |
| 1730154600 | 0.5205 | -0.0006 | -0.12 | 0.507 | 0.53 | 0.507 | 65661 |
| 1729895400 | 0.5211 | -0.0289 | -5.25 | 0.55 | 0.5621 | 0.5101 | 111658 |
| 1729809000 | 0.55 | -0.023 | -4.01 | 0.5558 | 0.561 | 0.5402 | 58081 |
| 1729722600 | 0.573 | -0.022 | -3.70 | 0.6 | 0.6001 | 0.5311 | 265317 |
| 1729636200 | 0.595 | -0.007 | -1.16 | 0.5917 | 0.609 | 0.5621 | 233062 |
| 1729549800 | 0.602 | -0.008 | -1.31 | 0.62 | 0.634 | 0.5875 | 310074 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
