Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Azitra Inc Common Stock (NY:AZTR)

0.5230 -0.0670 (-11.36%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2025 0.5332 0.5591 0.4963 0.5230 3,474,801 -0.07(-11.36%)
Oct 30, 2025 0.4860 0.7630 0.4728 0.5900 30,567,546 +0.09(+18.52%)
Oct 29, 2025 0.4900 0.5100 0.4810 0.4978 366,191 +0.00(+0.83%)
Oct 28, 2025 0.5121 0.5215 0.4910 0.4937 632,123 -0.05(-9.58%)
Oct 27, 2025 0.5771 0.6050 0.4668 0.5460 2,565,417 -0.02(-4.19%)
Oct 24, 2025 0.5470 0.6244 0.5467 0.5699 660,981 +0.03(+4.68%)
Oct 23, 2025 0.5200 0.5498 0.5049 0.5444 436,788 +0.01(+1.99%)
Oct 22, 2025 0.5541 0.5690 0.5200 0.5338 935,948 -0.05(-8.11%)
Oct 21, 2025 0.6000 0.6555 0.5454 0.5809 2,731,250 -0.11(-15.77%)
Oct 20, 2025 0.9800 1.090 0.6156 0.6897 96,106,888 +0.00(+0.39%)
Oct 17, 2025 0.7075 0.7225 0.6829 0.6870 81,097 -0.02(-2.41%)
Oct 16, 2025 0.7020 0.7100 0.6810 0.7040 176,659 -0.00(-0.28%)
Oct 15, 2025 0.7556 0.7599 0.7006 0.7060 103,166 -0.05(-6.49%)
Oct 14, 2025 0.6940 0.7664 0.6940 0.7550 199,098 +0.06(+8.85%)
Oct 13, 2025 0.6800 0.7200 0.6800 0.6936 144,801 +0.00(+0.52%)
Oct 10, 2025 0.7100 0.7200 0.6800 0.6900 252,557 -0.03(-4.30%)
Oct 09, 2025 0.7196 0.7400 0.7100 0.7210 121,894 -0.02(-2.17%)
Oct 08, 2025 0.7300 0.7500 0.7050 0.7370 98,913 +0.01(+1.99%)
Oct 07, 2025 0.7595 0.7642 0.7220 0.7226 128,588 -0.06(-7.71%)
Oct 06, 2025 0.7900 0.7900 0.7473 0.7830 203,507 -0.01(-1.07%)
Oct 03, 2025 0.7436 0.7915 0.7400 0.7915 154,060 +0.05(+7.39%)
Oct 02, 2025 0.7120 0.7777 0.7120 0.7370 163,903 +0.02(+2.08%)
Oct 01, 2025 0.6800 0.7290 0.6791 0.7220 181,405 +0.02(+3.29%)
Sep 30, 2025 0.7026 0.7104 0.6820 0.6990 128,688 -0.01(-1.55%)
Sep 29, 2025 0.7000 0.7170 0.6850 0.7100 177,999 +0.01(+1.43%)
Sep 26, 2025 0.7000 0.7200 0.6860 0.7000 177,982 -0.02(-2.48%)
Sep 25, 2025 0.7220 0.7490 0.7090 0.7178 120,195 -0.03(-4.17%)
Sep 24, 2025 0.7140 0.7490 0.7140 0.7490 118,260 +0.02(+2.46%)
Sep 23, 2025 0.7320 0.7543 0.7175 0.7310 226,122 -0.02(-2.61%)
Sep 22, 2025 0.7493 0.7575 0.7330 0.7506 131,303 -0.01(-0.85%)
Sep 19, 2025 0.7800 0.7800 0.7523 0.7570 134,890 -0.02(-3.07%)
Sep 18, 2025 0.7700 0.7960 0.7610 0.7810 162,762 +0.00(+0.23%)
Sep 17, 2025 0.7825 0.8000 0.7709 0.7792 118,867 -0.02(-2.60%)
Sep 16, 2025 0.7800 0.8151 0.7810 0.8000 160,114 -0.00(-0.50%)
Sep 15, 2025 0.8072 0.8200 0.7900 0.8040 173,707 -0.01(-0.99%)
Sep 12, 2025 0.8100 0.8200 0.8035 0.8120 113,610 +0.01(+1.50%)
Sep 11, 2025 0.7530 0.8000 0.7504 0.8000 178,262 +0.03(+3.76%)
Sep 10, 2025 0.7709 0.7799 0.7452 0.7710 203,973 -0.01(-0.71%)
Sep 09, 2025 0.7800 0.7800 0.7372 0.7765 408,114 -0.02(-2.58%)
Sep 08, 2025 0.8586 0.8590 0.7800 0.7971 324,351 -0.06(-7.17%)
Sep 05, 2025 0.8758 0.9100 0.8500 0.8587 182,968 -0.02(-2.52%)
Sep 04, 2025 0.9600 0.9625 0.8600 0.8809 326,268 -0.10(-9.79%)
Sep 03, 2025 0.9720 1.000 0.9400 0.9765 335,221 +0.00(+0.46%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.