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

Azitra Inc Common Stock (NY:AZTR)

0.2080 -0.0015 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 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 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.
© 2025 FinancialContent. All rights reserved.

Starting at $3.75/week.

Subscribe Today