ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Azitra Inc Common Stock (NY:AZTR)

0.1820 -0.0010 (-0.55%)
Official Closing Price Updated: 4:10 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 0.1820 0.1890 0.1746 0.1830 881,072 +0.01(+4.21%)
Feb 24, 2026 0.1721 0.1884 0.1686 0.1756 1,174,019 +0.00(+2.69%)
Feb 23, 2026 0.1700 0.1775 0.1610 0.1710 1,216,256 +0.00(+2.03%)
Feb 20, 2026 0.1800 0.1800 0.1662 0.1676 987,481 -0.01(-5.84%)
Feb 19, 2026 0.1650 0.1870 0.1600 0.1780 3,176,750 +0.01(+7.23%)
Feb 18, 2026 0.1673 0.1700 0.1551 0.1660 1,314,960 -0.00(-1.78%)
Feb 17, 2026 0.2000 0.2000 0.1610 0.1690 2,753,732 -0.03(-15.42%)
Feb 13, 2026 0.1996 0.2129 0.1881 0.1998 1,746,047 -0.01(-3.43%)
Feb 12, 2026 0.2130 0.2221 0.1960 0.2069 5,556,516 +0.00(+0.93%)
Feb 11, 2026 0.1996 0.2092 0.1958 0.2050 845,063 +0.00(+2.04%)
Feb 10, 2026 0.2040 0.2112 0.1873 0.2009 2,482,658 +0.00(+0.00%)
Feb 09, 2026 0.2100 0.2133 0.1950 0.2009 722,801 -0.01(-3.41%)
Feb 06, 2026 0.2060 0.2200 0.2050 0.2080 1,503,111 -0.00(-0.72%)
Feb 05, 2026 0.2296 0.2399 0.2016 0.2095 3,529,917 -0.02(-8.91%)
Feb 04, 2026 0.2377 0.2458 0.2206 0.2300 1,717,746 -0.00(-1.37%)
Feb 03, 2026 0.2442 0.2477 0.2200 0.2332 592,732 -0.01(-4.62%)
Feb 02, 2026 0.2500 0.2588 0.2300 0.2445 937,973 +0.00(+0.04%)
Jan 30, 2026 0.2667 0.2697 0.2300 0.2444 1,531,423 -0.02(-7.74%)
Jan 29, 2026 0.2754 0.2754 0.2626 0.2649 1,185,053 -0.01(-4.37%)
Jan 28, 2026 0.2851 0.2874 0.2724 0.2770 1,347,171 -0.01(-2.46%)
Jan 27, 2026 0.2710 0.2910 0.2683 0.2840 1,194,638 +0.01(+3.65%)
Jan 26, 2026 0.2820 0.2847 0.2630 0.2740 1,454,048 -0.01(-4.20%)
Jan 23, 2026 0.2856 0.3011 0.2751 0.2860 1,895,821 +0.00(+0.70%)
Jan 22, 2026 0.2850 0.2972 0.2648 0.2840 1,298,029 -0.00(-0.63%)
Jan 21, 2026 0.3000 0.3099 0.2760 0.2858 875,261 -0.01(-4.41%)
Jan 20, 2026 0.3199 0.3199 0.2943 0.2990 1,414,671 -0.03(-8.84%)
Jan 16, 2026 0.3230 0.3616 0.3110 0.3280 4,277,064 -0.02(-4.82%)
Jan 15, 2026 0.2808 0.3523 0.2656 0.3446 6,269,819 +0.07(+24.86%)
Jan 14, 2026 0.2880 0.2880 0.2555 0.2760 2,557,124 +0.00(+0.04%)
Jan 13, 2026 0.3000 0.3000 0.2730 0.2759 1,064,819 -0.03(-9.60%)
Jan 12, 2026 0.2960 0.3122 0.2728 0.3052 2,210,452 +0.02(+5.24%)
Jan 09, 2026 0.3053 0.3085 0.2835 0.2900 464,444 -0.01(-4.57%)
Jan 08, 2026 0.3120 0.3120 0.2967 0.3039 202,953 -0.00(-0.03%)
Jan 07, 2026 0.2900 0.3200 0.2876 0.3040 534,567 +0.02(+6.85%)
Jan 06, 2026 0.2811 0.2973 0.2789 0.2845 220,613 +0.00(+0.28%)
Jan 05, 2026 0.2890 0.2911 0.2750 0.2837 228,274 +0.01(+1.79%)
Jan 02, 2026 0.2600 0.2938 0.2600 0.2787 667,272 +0.01(+5.25%)
Dec 31, 2025 0.2700 0.2772 0.2625 0.2648 355,712 -0.01(-3.36%)
Dec 30, 2025 0.2700 0.2767 0.2693 0.2740 217,080 -0.00(-0.18%)
Dec 29, 2025 0.3012 0.3012 0.2684 0.2745 720,196 -0.03(-8.80%)
Dec 26, 2025 0.3274 0.3274 0.2931 0.3010 255,950 -0.01(-4.02%)
Dec 24, 2025 0.2920 0.3194 0.2900 0.3136 440,594 +0.02(+5.52%)
Dec 23, 2025 0.2900 0.3078 0.2900 0.2972 185,436 -0.01(-2.11%)
Dec 22, 2025 0.3100 0.3050 0.2876 0.3036 205,481 +0.01(+3.23%)
Dec 19, 2025 0.2791 0.3155 0.2780 0.2941 617,648 +0.01(+3.19%)
Dec 18, 2025 0.2900 0.3064 0.2820 0.2850 338,500 -0.01(-3.78%)
Dec 17, 2025 0.2990 0.3070 0.2910 0.2962 185,045 -0.00(-1.30%)
Dec 16, 2025 0.2910 0.3048 0.2820 0.3001 249,647 +0.00(+0.00%)
Dec 15, 2025 0.3344 0.3373 0.2917 0.3001 603,416 -0.04(-12.94%)
Dec 12, 2025 0.3642 0.3702 0.3360 0.3447 149,210 -0.02(-5.56%)
Dec 11, 2025 0.3800 0.3900 0.3593 0.3650 275,800 -0.02(-4.70%)
Dec 10, 2025 0.3813 0.3911 0.3618 0.3830 180,444 +0.01(+1.59%)
Dec 09, 2025 0.3900 0.3900 0.3654 0.3770 109,724 -0.01(-1.82%)
Dec 08, 2025 0.3569 0.3873 0.3421 0.3840 309,773 +0.02(+5.90%)
Dec 05, 2025 0.3667 0.3745 0.3563 0.3626 128,446 -0.00(-0.93%)
Dec 04, 2025 0.3688 0.3779 0.3499 0.3660 173,099 -0.01(-1.37%)
Dec 03, 2025 0.3469 0.3723 0.3432 0.3711 174,768 +0.02(+6.09%)
Dec 02, 2025 0.3320 0.3650 0.3320 0.3498 185,641 +0.01(+2.88%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.