AZTR - Azitra, Inc.
IEX Last Trade
0.446
0.011 2.466%
Share volume: 2,000
Last Updated: Fri 27 Dec 2024 04:30:31 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.12%
PREVIOUS CLOSE
CHG
CHG%
$0.44
0.01
2.53%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $0.40 | $0.40 | $0.42 | $0.42 | $0.40 | $0.40 | $0.41 | $0.41 | 197,114 | $197,056.00 |
| 12/23/2024 | $0.42 | $0.42 | $0.42 | $0.42 | $0.40 | $0.40 | $0.42 | $0.42 | 105,347 | $105,347.00 |
| 12/20/2024 | $0.41 | $0.41 | $0.42 | $0.42 | $0.40 | $0.40 | $0.42 | $0.42 | 324,254 | $84,677.00 |
| 12/19/2024 | $0.41 | $0.41 | $0.42 | $0.42 | $0.39 | $0.39 | $0.40 | $0.40 | 187,357 | $187,357.00 |
| 12/18/2024 | $0.42 | $0.42 | $0.45 | $0.45 | $0.38 | $0.38 | $0.38 | $0.38 | 220,208 | $220,208.00 |
| 12/17/2024 | $0.44 | $0.44 | $0.46 | $0.46 | $0.40 | $0.40 | $0.43 | $0.43 | 433,095 | $433,095.00 |
| 12/16/2024 | $0.45 | $0.45 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | $0.44 | 185,480 | $185,480.00 |
| 12/13/2024 | $0.47 | $0.47 | $0.49 | $0.49 | $0.43 | $0.43 | $0.44 | $0.44 | 210,652 | $210,652.00 |