Azitra Inc (AZTR)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.007 | -1.83294056036 | 0.3819 | 0.423899 | 0.3231 | 948033 | 0.37372218 | CS |
| 4 | 0.1169 | 45.3100775194 | 0.258 | 0.5879 | 0.2388 | 17467467 | 0.33554197 | CS |
| 12 | -0.1128 | -23.1289727291 | 0.4877 | 0.65 | 0.2325 | 7780385 | 0.35215358 | CS |
| 26 | -0.3351 | -47.1971830986 | 0.71 | 0.74 | 0.2325 | 3516153 | 0.3595431 | CS |
| 52 | -7.7221 | -95.3698900827 | 8.097 | 12 | 0.2325 | 2978672 | 1.86854128 | CS |
| 156 | -127.4251 | -99.7066510172 | 127.8 | 155.4 | 0.2325 | 1807258 | 2.40211072 | CS |
| 260 | -127.4251 | -99.7066510172 | 127.8 | 155.4 | 0.2325 | 1807258 | 2.40211072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 0.3642 | 0.0142 | 4.06 | 0.35 | 0.3748 | 0.3439999 | 551383 |
| 1740526200 | 0.35 | -0.0021 | -0.60 | 0.36 | 0.3659 | 0.3469999 | 559690 |
| 1740439800 | 0.3521 | -0.016 | -4.35 | 0.3535 | 0.3695 | 0.3231 | 1023777 |
| 1740180600 | 0.3681 | -0.0409 | -10.00 | 0.4 | 0.4 | 0.36 | 1252961 |
| 1740094200 | 0.4089999 | 0.0229999 | 5.96 | 0.3819 | 0.423899 | 0.37 | 1352354 |
| 1740007800 | 0.386 | -0.039 | -9.18 | 0.367 | 0.44 | 0.35 | 1942930 |
| 1739921400 | 0.425 | 0.0083 | 1.99 | 0.4181 | 0.446 | 0.4015 | 2265801 |
| 1739575800 | 0.4167 | 0.0187 | 4.70 | 0.3582 | 0.433 | 0.35 | 3813014 |
| 1739489400 | 0.398 | 0.077 | 23.99 | 0.3479 | 0.42 | 0.3256 | 25531374 |
| 1739403000 | 0.321 | -0.0237 | -6.88 | 0.3155 | 0.3376 | 0.31 | 1110907 |
| 1739316600 | 0.3447 | 0.0111 | 3.33 | 0.3099 | 0.3577 | 0.2834 | 2359856 |
| 1739230200 | 0.3336 | -0.0082 | -2.40 | 0.3641 | 0.3641 | 0.3075 | 1936143 |
| 1738971000 | 0.3418 | -0.0445 | -11.52 | 0.3879 | 0.3879 | 0.32 | 2808928 |
| 1738884600 | 0.3863 | 0.0823 | 27.07 | 0.322 | 0.43939 | 0.3104 | 22858550 |
| 1738798200 | 0.304 | -0.02 | -6.17 | 0.2859999 | 0.317 | 0.27 | 6234176 |
| 1738711800 | 0.324 | 0.0455 | 16.34 | 0.525 | 0.5879 | 0.2425 | 248418434 |
| 1738625400 | 0.2785 | 0.0365 | 15.08 | 0.2499 | 0.28 | 0.2436 | 6175274 |
| 1738366200 | 0.242 | -0.0102 | -4.04 | 0.25 | 0.2521 | 0.2388 | 849898 |
| 1738279800 | 0.2522 | 0.0025 | 1.00 | 0.258 | 0.2587999 | 0.241 | 836424 |
| 1738193400 | 0.2497 | -0.0513 | -17.04 | 0.27 | 0.2713999 | 0.24 | 2660333 |
| 1738107000 | 0.301 | 0.0509 | 20.35 | 0.26 | 0.3515 | 0.25 | 15910024 |
| 1738020600 | 0.2501 | -0.0178 | -6.64 | 0.2504 | 0.256 | 0.2411 | 1380672 |
| 1737761400 | 0.2679 | 0.0009 | 0.34 | 0.2454 | 0.2968 | 0.2325 | 4316981 |
| 1737675000 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1737588600 | 0.267 | 0.0181 | 7.27 | 0.24 | 0.272 | 0.2375 | 3689688 |
| 1737502200 | 0.2489 | 0.0019 | 0.77 | 0.2475 | 0.2529 | 0.241 | 1104969 |
| 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 | 423531 |
| 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 | 280238 |
| 1736206200 | 0.445 | -0.027 | -5.72 | 0.47 | 0.4714 | 0.4432 | 351384 |
| 1735947000 | 0.472 | 0.0272 | 6.12 | 0.4524 | 0.4749 | 0.4402 | 267519 |
| 1735860600 | 0.4448 | 0.0193 | 4.54 | 0.445 | 0.445 | 0.4252 | 228239 |
| 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 | 521946 |
| 1735342200 | 0.4648 | 0.0571 | 14.01 | 0.4006 | 0.468 | 0.4002 | 1575942 |
| 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 | 105335 |
| 1734737400 | 0.415 | 0.0198 | 5.01 | 0.406 | 0.42236 | 0.4 | 275632 |
| 1734651000 | 0.3952 | 0.0106 | 2.76 | 0.4099999 | 0.4242 | 0.39 | 187347 |
| 1734564600 | 0.3846 | -0.0423 | -9.91 | 0.42 | 0.4492 | 0.3803 | 218505 |
| 1734478200 | 0.4269 | -0.0119 | -2.71 | 0.44 | 0.455505 | 0.4001 | 433066 |
| 1734391800 | 0.4388 | -0.0037 | -0.84 | 0.449 | 0.466202 | 0.4382 | 185204 |
| 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 | 77802 |
| 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 | 71900 |
| 1733527800 | 0.48 | -0.0012 | -0.25 | 0.4863 | 0.4896 | 0.468 | 128850 |
| 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 | 148955 |
| 1733268600 | 0.4789 | -0.0189 | -3.80 | 0.507 | 0.507 | 0.466 | 62154 |
| 1733182200 | 0.4978 | -0.0272 | -5.18 | 0.511 | 0.525 | 0.4911 | 125195 |
| 1732917840 | 0.525 | 0.0056 | 1.08 | 0.5038 | 0.5271 | 0.5038 | 79255 |
| 1732750200 | 0.5194 | 0.0247 | 4.99 | 0.4969 | 0.5197 | 0.4802 | 107342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
