AZTR Quote, Trading Chart, Azitra Inc

home / stock / aztr / aztr quote

Stock Information
Company Name: Azitra Inc
Stock Symbol: AZTR
Market: NYSE
Menu
AZTR AZTR Quote AZTR Short AZTR News AZTR Articles AZTR Message Board
Get AZTR Alerts

News, Short Squeeze, Breakout and More Instantly...
AZTR Quote
Last:$0.1954
Change Percent:7.84%
Open:$0.1785
Previous Close:$0.1812
High:$0.203
Low:$0.17
Volume:2,748,409
Last Trade Date Time:03/09/2026 12:52:56 pm
Quotes are delayed by 15 to 20 minutes.
AZTR Chart
Last Twenty Trading Days
Date:2026-03-09
Open:$0.1785
Close:$0.1812
High:$0.203
Low:$0.17
Volume:2,748,409
Date:2026-03-06
Open:$0.1766
Close:$0.1788
High:$0.1841
Low:$0.1761
Volume:281,808
Date:2026-03-05
Open:$0.19
Close:$0.1934
High:$0.2042
Low:$0.1691
Volume:1,041,929
Date:2026-03-04
Open:$0.1754
Close:$0.1711
High:$0.1967
Low:$0.1728
Volume:2,005,796
Date:2026-03-03
Open:$0.1648
Close:$0.1657
High:$0.1724
Low:$0.1569
Volume:348,201
Date:2026-03-02
Open:$0.185
Close:$0.1765
High:$0.185
Low:$0.153
Volume:512,397
Date:2026-02-27
Open:$0.18
Close:$0.1732
High:$0.1806
Low:$0.1735
Volume:351,543
Date:2026-02-26
Open:$0.1851
Close:$0.182
High:$0.199
Low:$0.1731
Volume:809,385
Date:2026-02-25
Open:$0.182
Close:$0.1767
High:$0.189
Low:$0.1746
Volume:731,440
Date:2026-02-24
Open:$0.1721
Close:$0.1643
High:$0.1884
Low:$0.1686
Volume:979,338
Date:2026-02-23
Open:$0.17
Close:$0.1721
High:$0.1775
Low:$0.161
Volume:856,630
Date:2026-02-20
Open:$0.18
Close:$0.1665
High:$0.18
Low:$0.17
Volume:623,170
Date:2026-02-19
Open:$0.165
Close:$0.1647
High:$0.1786
Low:$0.16
Volume:968,418
Date:2026-02-18
Open:$0.1673
Close:$0.1718
High:$0.17
Low:$0.1551
Volume:976,386
Date:2026-02-17
Open:$0.2
Close:$0.1998
High:$0.2
Low:$0.1685
Volume:1,624,839
Date:2026-02-16
Open:$0.1996
Close:$0.2003
High:$0.2129
Low:$0.1881
Volume:1,746,047
Date:2026-02-13
Open:$0.1996
Close:$0.2052
High:$0.2039
Low:$0.1881
Volume:982,309
Date:2026-02-12
Open:$0.213
Close:$0.2001
High:$0.2221
Low:$0.2006
Volume:4,335,667
Date:2026-02-11
Open:$0.1996
Close:$0.1957
High:$0.2092
Low:$0.1958
Volume:605,309
Date:2026-02-10
Open:$0.204
Close:$0.2018
High:$0.2066
Low:$0.1873
Volume:600,926