About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Azitra Inc Common Stock (NY:AZTR)

0.1750 -0.0070 (-3.85%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2026 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 (%)
Feb 27, 2026 0.1800 0.1806 0.1735 0.1750 986,542 -0.01(-3.85%)
Feb 26, 2026 0.1851 0.1990 0.1731 0.1820 991,422 -0.00(-0.55%)
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 3,529,717 -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 1,341,490 -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 2,211,605 +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%)
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.