Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: AZTR )

0.6452 -0.0447 (-6.48%)
Streaming Delayed Price Updated: 3:00 PM EDT, Aug 15, 2024 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 (%)
Aug 14, 2024 0.6000 0.6899 0.6000 0.6899 765,073 -0.01(-1.44%)
Aug 13, 2024 0.7099 0.7880 0.6363 0.7000 2,119,307 +0.02(+2.94%)
Aug 12, 2024 0.6850 0.7668 0.6000 0.6800 3,315,831 +0.01(+1.04%)
Aug 09, 2024 0.5111 0.9780 0.5096 0.6730 36,429,820 +0.17(+33.58%)
Aug 08, 2024 0.5630 0.5630 0.4920 0.5038 526,460 -0.04(-6.72%)
Aug 07, 2024 0.6051 0.6051 0.5300 0.5401 578,613 -0.03(-5.21%)
Aug 06, 2024 0.6000 0.6100 0.5600 0.5698 618,510 -0.00(-0.04%)
Aug 05, 2024 0.5900 0.6139 0.5610 0.5700 898,050 -0.09(-13.77%)
Aug 02, 2024 0.7469 0.7469 0.6510 0.6610 1,152,510 -0.12(-15.16%)
Aug 01, 2024 0.8100 0.8390 0.7430 0.7791 1,275,010 -0.02(-2.07%)
Jul 31, 2024 0.7790 0.8317 0.7447 0.7956 1,359,706 +0.03(+3.32%)
Jul 30, 2024 0.8800 0.8804 0.7425 0.7700 1,962,168 -0.13(-14.44%)
Jul 29, 2024 1.000 1.010 0.8800 0.9000 2,154,825 -0.13(-12.62%)
Jul 26, 2024 1.140 1.143 1.010 1.030 2,300,021 -0.11(-9.65%)
Jul 25, 2024 1.140 1.250 1.080 1.140 3,589,661 -0.03(-2.56%)
Jul 24, 2024 1.300 1.350 1.080 1.170 16,085,419 -3.80(-76.46%)
Jul 23, 2024 6.090 12.00 4.320 4.970 75,932,688 +3.35(+206.79%)
Jul 22, 2024 1.770 1.797 1.560 1.620 178,966 -0.21(-11.48%)
Jul 19, 2024 1.890 1.908 1.760 1.830 33,705 -0.02(-1.08%)
Jul 18, 2024 2.100 2.100 1.600 1.850 127,541 -0.17(-8.42%)
Jul 17, 2024 2.350 2.350 2.000 2.020 169,045 -0.33(-14.04%)
Jul 16, 2024 2.610 2.647 2.350 2.350 87,120 -0.15(-6.00%)
Jul 15, 2024 2.610 2.740 2.400 2.500 97,107 -0.56(-18.30%)
Jul 12, 2024 2.950 3.280 2.780 3.060 76,146 -0.15(-4.67%)
Jul 11, 2024 2.640 3.260 2.470 3.210 567,763 +0.66(+25.88%)
Jul 10, 2024 2.590 2.660 2.308 2.550 105,628 +0.06(+2.41%)
Jul 09, 2024 2.260 2.680 2.220 2.490 125,762 +0.18(+7.79%)
Jul 08, 2024 2.390 2.470 2.110 2.310 62,085 +0.04(+1.76%)
Jul 05, 2024 2.180 2.500 2.180 2.270 68,874 -0.08(-3.40%)
Jul 03, 2024 2.300 2.620 2.130 2.350 121,897 +0.17(+7.80%)
Jul 02, 2024 3.180 3.300 2.150 2.180 396,151 -1.22(-35.88%)
Jul 01, 2024 2.850 3.470 2.520 3.400 159,684 +0.63(+22.92%)
Jun 28, 2024 3.540 3.540 2.766 2.766 112,194 -1.19(-30.15%)
Jun 27, 2024 3.723 4.182 3.600 3.960 85,086 +0.45(+12.72%)
Jun 26, 2024 3.531 3.744 3.369 3.513 38,545 -0.29(-7.65%)
Jun 25, 2024 4.170 4.170 3.429 3.804 83,423 -0.27(-6.56%)
Jun 24, 2024 4.110 4.302 3.933 4.071 45,403 -0.02(-0.37%)
Jun 21, 2024 4.440 4.740 3.990 4.086 149,846 -0.19(-4.35%)
Jun 20, 2024 4.638 4.638 3.921 4.272 181,131 -0.39(-8.37%)
Jun 18, 2024 5.715 5.997 4.560 4.662 491,042 -2.35(-33.50%)
Jun 17, 2024 4.350 8.379 4.350 7.011 925,056 +2.53(+56.53%)
Jun 14, 2024 4.224 4.620 4.224 4.479 17,381 +0.12(+2.82%)
Jun 13, 2024 4.500 4.581 4.284 4.356 19,038 -0.19(-4.10%)
Jun 12, 2024 4.635 4.878 4.500 4.542 25,624 +0.04(+0.93%)
Jun 11, 2024 4.710 5.037 4.440 4.500 49,373 -0.06(-1.25%)
Jun 10, 2024 4.353 4.770 4.245 4.557 23,171 +0.07(+1.54%)
Jun 07, 2024 4.950 5.124 4.473 4.488 52,614 -0.46(-9.39%)
Jun 06, 2024 5.400 5.310 4.887 4.953 24,058 -0.10(-1.96%)
Jun 05, 2024 5.250 5.265 4.806 5.052 28,462 -0.08(-1.52%)
Jun 04, 2024 5.409 5.658 5.130 5.130 27,275 -0.34(-6.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Privacy Policy  |  Terms of Use  |  MNG Corporate Site Map  |  Copyright