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:$0.142
Change Percent:-4.44%
Open:$0.148
Previous Close:$0.142
High:$0.1487
Low:$0.142
Volume:1,140,874
Last Trade Date Time:07/10/2026 04:00:00 pm
Quotes are delayed by 15 to 20 minutes.
AZTR Chart
Last Twenty Trading Days
Date:2026-07-10
Open:$0.148
Close:$0.142
High:$0.1487
Low:$0.142
Volume:1,140,874
Date:2026-07-09
Open:$0.1479
Close:$0.1486
High:$0.1528
Low:$0.1459
Volume:1,336,823
Date:2026-07-08
Open:$0.1457
Close:$0.1506
High:$0.1537
Low:$0.1434
Volume:1,182,539
Date:2026-07-07
Open:$0.1488
Close:$0.1513
High:$0.1567
Low:$0.148
Volume:1,196,526
Date:2026-07-06
Open:$0.15
Close:$0.1487
High:$0.154
Low:$0.1442
Volume:1,647,384
Date:2026-07-03
Open:$0.1607
Close:$0.1511
High:$0.1661
Low:$0.1507
Volume:1,869,072
Date:2026-07-02
Open:$0.1607
Close:$0.1511
High:$0.1661
Low:$0.1507
Volume:1,869,072
Date:2026-07-01
Open:$0.158
Close:$0.1656
High:$0.1611
Low:$0.1566
Volume:884,590
Date:2026-06-30
Open:$0.1709
Close:$0.169
High:$0.1709
Low:$0.163
Volume:1,251,986
Date:2026-06-29
Open:$0.1702
Close:$0.1623
High:$0.1736
Low:$0.162
Volume:3,235,237
Date:2026-06-26
Open:$0.16
Close:$0.1689
High:$0.1625
Low:$0.1534
Volume:1,952,160
Date:2026-06-25
Open:$0.183
Close:$0.2055
High:$0.1869
Low:$0.1641
Volume:4,342,365
Date:2026-06-24
Open:$0.2
Close:$0.2088
High:$0.2115
Low:$0.1855
Volume:4,271,111
Date:2026-06-23
Open:$0.205
Close:$0.2215
High:$0.2148
Low:$0.2008
Volume:8,559,763
Date:2026-06-22
Open:$0.23
Close:$0.1717
High:$0.2573
Low:$0.203
Volume:126,966,868
Date:2026-06-19
Open:$0.217
Close:$0.2168
High:$0.248
Low:$0.1717
Volume:120,220,360
Date:2026-06-18
Open:$0.217
Close:$0.2281
High:$0.248
Low:$0.2085
Volume:108,184,940
Date:2026-06-17
Open:$0.3199
Close:$0.1842
High:$0.33
Low:$0.2
Volume:369,094,516
Date:2026-06-16
Open:$0.205
Close:$0.2
High:$0.205
Low:$0.178
Volume:701,254
Date:2026-06-15
Open:$0.212
Close:$0.2152
High:$0.2219
Low:$0.198
Volume:639,515