AZTR Quote, Trading Chart, Azitra Inc

home / stock / aztr / aztr quote

Stock Information
Company Name: Azitra Inc
Stock Symbol: AZTR
Market: NYSE
Website: azitrainc.com
Menu
Get AZTR Alerts

News, Short Squeeze, Breakout and More Instantly...
AZTR Quote
Last:$0.213
Change Percent:-6.25%
Open:$0.214
Previous Close:$0.2272
High:$0.216
Low:$0.207
Volume:865,172
Last Trade Date Time:04/13/2026 04:00:00 pm
Quotes are delayed by 15 to 20 minutes.
AZTR Chart
Last Twenty Trading Days
Date:2026-04-13
Open:$0.214
Close:$0.2272
High:$0.216
Low:$0.207
Volume:865,172
Date:2026-04-10
Open:$0.2313
Close:$0.2341
High:$0.2319
Low:$0.2181
Volume:852,199
Date:2026-04-09
Open:$0.2389
Close:$0.2352
High:$0.2391
Low:$0.2252
Volume:573,451
Date:2026-04-08
Open:$0.2385
Close:$0.239
High:$0.2521
Low:$0.2352
Volume:935,668
Date:2026-04-07
Open:$0.2257
Close:$0.231
High:$0.2429
Low:$0.2203
Volume:729,229
Date:2026-04-06
Open:$0.2316
Close:$0.2345
High:$0.243
Low:$0.2304
Volume:793,121
Date:2026-04-03
Open:$0.235
Close:$0.2359
High:$0.2422
Low:$0.231
Volume:952,905
Date:2026-04-02
Open:$0.235
Close:$0.2362
High:$0.2422
Low:$0.231
Volume:695,358
Date:2026-04-01
Open:$0.236
Close:$0.2213
High:$0.25
Low:$0.232
Volume:745,401
Date:2026-03-31
Open:$0.2374
Close:$0.2367
High:$0.2445
Low:$0.2151
Volume:1,642,480
Date:2026-03-30
Open:$0.24
Close:$0.2427
High:$0.247
Low:$0.235
Volume:1,321,829
Date:2026-03-27
Open:$0.2306
Close:$0.2414
High:$0.27
Low:$0.2303
Volume:3,217,389
Date:2026-03-26
Open:$0.2469
Close:$0.2592
High:$0.25
Low:$0.2312
Volume:3,296,407
Date:2026-03-25
Open:$0.2564
Close:$0.2726
High:$0.286
Low:$0.235
Volume:6,482,570
Date:2026-03-24
Open:$0.286
Close:$0.283
High:$0.286
Low:$0.2512
Volume:5,340,166
Date:2026-03-23
Open:$0.26
Close:$0.273
High:$0.2959
Low:$0.235
Volume:19,497,894
Date:2026-03-20
Open:$0.3309
Close:$0.1374
High:$0.3799
Low:$0.2615
Volume:445,480,322
Date:2026-03-19
Open:$0.139
Close:$0.133
High:$0.1402
Low:$0.1321
Volume:154,100
Date:2026-03-18
Open:$0.16
Close:$0.1583
High:$0.16
Low:$0.1
Volume:1,479,139
Date:2026-03-17
Open:$0.1624
Close:$0.1527
High:$0.1636
Low:$0.1573
Volume:205,297