• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    (NY: AZTR )

    0.5101 -0.0099 (-1.90%)
    Streaming Delayed Price Updated: 11:03 AM EDT, Oct 2, 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 (%)
    Oct 01, 2024 0.5599 0.5599 0.4994 0.5206 350,010 -0.02(-4.13%)
    Sep 30, 2024 0.5700 0.5748 0.5201 0.5430 147,854 -0.01(-1.27%)
    Sep 27, 2024 0.5600 0.5688 0.5450 0.5500 118,966 -0.01(-1.11%)
    Sep 26, 2024 0.6101 0.6101 0.5511 0.5562 199,652 -0.00(-0.68%)
    Sep 25, 2024 0.5700 0.5699 0.5469 0.5600 141,488 +0.00(+0.72%)
    Sep 24, 2024 0.5700 0.5724 0.5410 0.5560 130,957 +0.02(+3.93%)
    Sep 23, 2024 0.5400 0.5800 0.5300 0.5350 212,480 -0.02(-2.73%)
    Sep 20, 2024 0.6100 0.6140 0.5448 0.5500 412,868 -0.05(-8.18%)
    Sep 19, 2024 0.6200 0.6415 0.5700 0.5990 415,097 -0.00(-0.17%)
    Sep 18, 2024 0.6000 0.6670 0.5350 0.6000 2,056,424 +0.03(+5.82%)
    Sep 17, 2024 0.5725 0.5880 0.5614 0.5670 180,911 +0.00(+0.89%)
    Sep 16, 2024 0.5700 0.5800 0.5600 0.5620 126,021 -0.02(-3.10%)
    Sep 13, 2024 0.5900 0.6178 0.5600 0.5800 241,362 -0.01(-0.85%)
    Sep 12, 2024 0.5600 0.6100 0.5600 0.5850 241,759 +0.02(+4.28%)
    Sep 11, 2024 0.5500 0.5800 0.5380 0.5610 167,435 -0.00(-0.02%)
    Sep 10, 2024 0.5700 0.5900 0.5600 0.5611 113,074 -0.00(-0.69%)
    Sep 09, 2024 0.5600 0.5831 0.5200 0.5650 161,230 +0.00(+0.89%)
    Sep 06, 2024 0.5800 0.5831 0.5302 0.5600 286,131 -0.02(-3.96%)
    Sep 05, 2024 0.6090 0.6090 0.5705 0.5831 191,389 -0.01(-1.67%)
    Sep 04, 2024 0.6100 0.6100 0.5742 0.5930 260,094 -0.00(-0.34%)
    Sep 03, 2024 0.6464 0.6678 0.5830 0.5950 322,445 -0.05(-7.75%)
    Aug 30, 2024 0.6500 0.6742 0.6448 0.6450 161,293 +0.00(+0.39%)
    Aug 29, 2024 0.6700 0.6805 0.6400 0.6425 379,357 -0.03(-5.03%)
    Aug 28, 2024 0.7000 0.7000 0.6745 0.6765 341,927 -0.03(-4.04%)
    Aug 27, 2024 0.7100 0.7400 0.6868 0.7050 522,754 -0.04(-5.75%)
    Aug 26, 2024 0.7100 0.7480 0.6800 0.7480 1,081,741 +0.04(+5.35%)
    Aug 23, 2024 0.7329 0.7479 0.6800 0.7100 808,791 -0.04(-5.08%)
    Aug 22, 2024 0.7040 0.7600 0.6800 0.7480 2,333,326 +0.07(+11.14%)
    Aug 21, 2024 0.7000 0.7999 0.6580 0.6730 5,599,580 +0.04(+5.98%)
    Aug 20, 2024 0.6390 0.6459 0.6160 0.6350 11,308,530 -0.01(-1.09%)
    Aug 19, 2024 0.6421 0.6700 0.6210 0.6420 444,069 +0.01(+1.90%)
    Aug 16, 2024 0.6700 0.7000 0.6300 0.6300 507,820 -0.03(-5.25%)
    Aug 15, 2024 0.6525 0.6999 0.6300 0.6649 520,003 -0.02(-3.62%)
    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%)
    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.