Azitra Inc. (AZTR)

AI Score

Unlock

0.28

-0.01 (-4.11%)

At close: Apr 15, 2025, 3:59 PM

0.29

2.02%

After-hours: Apr 15, 2025, 08:00 PM EDT

Azitra Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	0.30	n/a	0.32	n/a	0.28	n/a	0.29	n/a	0.00%	352,643
Apr 14, 2025	0.28	0.28	0.31	0.31	0.28	0.28	0.29	0.29	0.00%	301,900
Apr 11, 2025	0.28	0.28	0.29	0.29	0.28	0.28	0.29	0.29	3.57%	114,493
Apr 10, 2025	0.28	0.28	0.28	0.28	0.27	0.27	0.28	0.28	0.00%	99,961
Apr 9, 2025	0.27	0.27	0.28	0.28	0.26	0.26	0.28	0.28	0.00%	306,900
Apr 8, 2025	0.30	0.30	0.30	0.30	0.27	0.27	0.28	0.28	0.00%	200,100
Apr 7, 2025	0.26	0.27	0.28	0.28	0.25	0.25	0.28	0.28	7.69%	438,800
Apr 4, 2025	0.29	0.29	0.29	0.29	0.24	0.24	0.26	0.27	-10.34%	775,610
Apr 3, 2025	0.29	0.29	0.30	0.30	0.28	0.28	0.29	0.29	-3.33%	125,100
Apr 2, 2025	0.27	0.27	0.31	0.31	0.27	0.27	0.30	0.30	3.45%	173,400
Apr 1, 2025	0.29	0.29	0.31	0.31	0.28	0.28	0.29	0.29	-3.33%	179,000
Mar 31, 2025	0.30	0.30	0.31	0.31	0.28	0.28	0.30	0.30	0.00%	254,531
Mar 28, 2025	0.32	0.32	0.33	0.33	0.30	0.30	0.30	0.30	-9.09%	239,541
Mar 27, 2025	0.32	0.32	0.33	0.33	0.32	0.32	0.33	0.33	3.13%	192,600
Mar 26, 2025	0.34	0.34	0.34	0.34	0.26	0.26	0.32	0.32	-3.03%	503,703
Mar 25, 2025	0.34	0.34	0.35	0.35	0.33	0.33	0.33	0.33	-2.94%	245,800
Mar 24, 2025	0.33	0.33	0.35	0.35	0.33	0.33	0.34	0.34	3.03%	309,100
Mar 21, 2025	0.33	0.33	0.34	0.34	0.32	0.32	0.33	0.33	0.00%	675,100
Mar 20, 2025	0.33	0.33	0.34	0.34	0.32	0.33	0.33	0.33	0.00%	142,500
Mar 19, 2025	0.34	0.34	0.34	0.34	0.32	0.32	0.33	0.33	-2.94%	324,600
Mar 18, 2025	0.34	0.34	0.35	0.35	0.33	0.33	0.34	0.34	-2.86%	205,815
Mar 17, 2025	0.36	0.36	0.37	0.37	0.34	0.34	0.35	0.35	-2.78%	233,638
Mar 14, 2025	0.34	0.34	0.37	0.37	0.34	0.34	0.36	0.36	2.86%	223,500
Mar 13, 2025	0.36	0.36	0.37	0.37	0.35	0.35	0.35	0.35	2.94%	275,459
Mar 12, 2025	0.35	0.35	0.35	0.35	0.34	0.34	0.34	0.34	0.00%	153,900
Mar 11, 2025	0.34	0.34	0.36	0.36	0.34	0.34	0.34	0.34	-2.86%	208,500
Mar 10, 2025	0.34	0.34	0.36	0.36	0.34	0.34	0.35	0.35	0.00%	312,634
Mar 7, 2025	0.33	0.33	0.36	0.36	0.33	0.33	0.35	0.35	6.06%	239,915
Mar 6, 2025	0.34	0.34	0.36	0.36	0.32	0.32	0.33	0.33	-2.94%	380,204
Mar 5, 2025	0.33	0.33	0.34	0.34	0.32	0.32	0.34	0.34	0.00%	310,743
Mar 4, 2025	0.33	0.33	0.35	0.35	0.30	0.30	0.34	0.34	3.03%	524,303
Mar 3, 2025	0.37	0.37	0.37	0.37	0.32	0.33	0.33	0.33	-8.33%	687,004
Feb 28, 2025	0.35	0.35	0.37	0.37	0.34	0.34	0.36	0.36	2.86%	423,300
Feb 27, 2025	0.37	0.37	0.39	0.39	0.35	0.35	0.35	0.35	-2.78%	434,347
Feb 26, 2025	0.35	0.35	0.37	0.37	0.34	0.34	0.36	0.36	2.86%	559,075
Feb 25, 2025	0.36	0.36	0.37	0.37	0.35	0.35	0.35	0.35	0.00%	568,441
Feb 24, 2025	0.35	0.35	0.37	0.37	0.32	0.32	0.35	0.35	-5.41%	1,036,400
Feb 21, 2025	0.40	0.40	0.40	0.40	0.36	0.36	0.37	0.37	-9.76%	1,262,933
Feb 20, 2025	0.38	0.38	0.42	0.42	0.37	0.37	0.41	0.41	5.13%	1,361,600
Feb 19, 2025	0.37	0.37	0.44	0.44	0.35	0.35	0.39	0.39	-7.14%	1,955,500
Feb 18, 2025	0.42	0.42	0.45	0.45	0.40	0.40	0.42	0.42	0.00%	2,273,822
Feb 14, 2025	0.36	0.36	0.43	0.43	0.35	0.35	0.42	0.42	5.00%	3,821,300
Feb 13, 2025	0.35	0.35	0.42	0.42	0.33	0.33	0.40	0.40	25.00%	25,653,432
Feb 12, 2025	0.32	0.32	0.34	0.34	0.31	0.31	0.32	0.32	-5.88%	1,146,437
Feb 11, 2025	0.31	0.31	0.36	0.36	0.28	0.28	0.34	0.34	3.03%	2,378,530
Feb 10, 2025	0.36	0.36	0.36	0.36	0.31	0.31	0.33	0.33	-2.94%	2,008,926
Feb 7, 2025	0.39	0.39	0.39	0.39	0.32	0.32	0.34	0.34	-12.82%	2,908,131
Feb 6, 2025	0.32	0.32	0.44	0.44	0.31	0.31	0.39	0.39	30.00%	22,928,300
Feb 5, 2025	0.29	0.29	0.32	0.32	0.27	0.27	0.30	0.30	-6.25%	6,340,700
Feb 4, 2025	0.52	0.53	0.59	0.59	0.24	0.24	0.32	0.32	14.29%	248,710,014