Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 14, 2025	0.2314	0.2367	0.2200	0.2276	1,318,844	-0.00(-1.64%)
Jul 11, 2025	0.2493	0.2493	0.2301	0.2314	711,850	-0.02(-8.39%)
Jul 10, 2025	0.2500	0.2544	0.2416	0.2526	406,414	-0.00(-0.12%)
Jul 09, 2025	0.2375	0.2544	0.2301	0.2529	829,937	+0.02(+9.91%)
Jul 08, 2025	0.2365	0.2400	0.2300	0.2301	546,090	-0.01(-3.72%)
Jul 07, 2025	0.2433	0.2507	0.2310	0.2390	873,642	-0.01(-4.70%)
Jul 03, 2025	0.2600	0.2608	0.2450	0.2508	289,897	-0.00(-1.45%)
Jul 02, 2025	0.2728	0.2732	0.2500	0.2545	726,627	-0.01(-4.47%)
Jul 01, 2025	0.2587	0.2750	0.2553	0.2664	469,411	+0.01(+1.91%)
Jun 30, 2025	0.2568	0.2699	0.2528	0.2614	736,276	+0.00(+0.50%)
Jun 27, 2025	0.2540	0.2669	0.2469	0.2601	691,181	-0.00(-0.69%)
Jun 26, 2025	0.2553	0.2645	0.2528	0.2619	763,346	+0.01(+2.71%)
Jun 25, 2025	0.2489	0.2600	0.2399	0.2550	807,678	+0.01(+2.08%)
Jun 24, 2025	0.2300	0.2600	0.2258	0.2498	1,038,600	+0.02(+7.12%)
Jun 23, 2025	0.2400	0.2426	0.2270	0.2332	1,197,326	-0.01(-5.40%)
Jun 20, 2025	0.2500	0.2554	0.2410	0.2465	1,080,035	-0.02(-5.92%)
Jun 18, 2025	0.2507	0.2680	0.2499	0.2620	2,922,482	-0.00(-0.72%)
Jun 17, 2025	0.3300	0.3600	0.2575	0.2639	76,679,736	-0.01(-2.11%)
Jun 16, 2025	0.2650	0.2720	0.2640	0.2696	282,375	+0.01(+2.12%)
Jun 13, 2025	0.2767	0.2797	0.2603	0.2640	542,237	-0.02(-7.53%)
Jun 12, 2025	0.2800	0.2925	0.2760	0.2855	192,872	+0.01(+1.96%)
Jun 11, 2025	0.2913	0.3001	0.2720	0.2800	739,629	-0.02(-6.70%)
Jun 10, 2025	0.2900	0.3107	0.2900	0.3001	932,832	+0.01(+3.48%)
Jun 09, 2025	0.2800	0.2925	0.2705	0.2900	685,924	+0.01(+5.42%)
Jun 06, 2025	0.2728	0.2813	0.2702	0.2751	237,249	+0.00(+0.22%)
Jun 05, 2025	0.2822	0.2822	0.2657	0.2745	213,464	-0.01(-2.00%)
Jun 04, 2025	0.2700	0.2900	0.2700	0.2801	646,145	+0.01(+3.02%)
Jun 03, 2025	0.2697	0.2750	0.2619	0.2719	371,869	-0.00(-0.40%)
Jun 02, 2025	0.2734	0.2799	0.2650	0.2730	811,243	-0.00(-0.36%)
May 30, 2025	0.2787	0.2787	0.2600	0.2740	387,747	+0.00(+1.11%)
May 29, 2025	0.2725	0.2755	0.2613	0.2710	474,351	-0.01(-3.21%)
May 28, 2025	0.2720	0.2866	0.2655	0.2800	7,469,547	-0.01(-3.45%)
May 27, 2025	0.2735	0.2931	0.2722	0.2900	228,149	+0.00(+1.08%)
May 23, 2025	0.2900	0.2990	0.2801	0.2869	147,577	+0.00(+0.60%)
May 22, 2025	0.2861	0.2935	0.2702	0.2852	104,100	-0.01(-3.32%)
May 21, 2025	0.2901	0.3100	0.2860	0.2950	334,243	+0.00(+0.00%)
May 20, 2025	0.2900	0.2989	0.2750	0.2950	327,139	+0.01(+3.18%)
May 19, 2025	0.2705	0.2898	0.2705	0.2859	418,568	+0.02(+5.85%)
May 16, 2025	0.2700	0.2837	0.2660	0.2701	464,774	-0.01(-3.71%)
May 15, 2025	0.2700	0.2849	0.2700	0.2805	365,954	+0.00(+0.86%)
May 14, 2025	0.2800	0.2846	0.2660	0.2781	1,180,978	-0.00(-0.68%)
May 13, 2025	0.2800	0.2900	0.2700	0.2800	822,072	-0.01(-2.74%)
May 12, 2025	0.2949	0.3005	0.2800	0.2879	711,393	-0.01(-2.41%)
May 09, 2025	0.2950	0.3160	0.2872	0.2950	342,978	-0.00(-0.97%)
May 08, 2025	0.2800	0.3021	0.2816	0.2979	331,727	+0.01(+4.89%)
May 07, 2025	0.2800	0.2998	0.2750	0.2840	424,275	-0.01(-2.00%)
May 06, 2025	0.3031	0.3050	0.2803	0.2898	594,966	-0.02(-5.29%)
May 05, 2025	0.3016	0.3075	0.2910	0.3060	699,250	-0.00(-1.29%)
May 02, 2025	0.3300	0.3300	0.3099	0.3100	920,980	-0.02(-5.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Azitra Inc Common Stock (NY:AZTR)

Historical Prices

Popular Pages