Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Azitra Inc (AZTR.US) Share Price

Price $0.2333 on 03-04-2026 at 22:47:26
Change $-0.01 -4.26%
Buy $0.2421
Sell $0.2297
Last Trade: -
Day's Volume: 26,982
Last Close: $0.2345
Open: $0.2323
ISIN: US05479L3024
Day's Range $0.2311 - $0.2421
52wk Range: $0.1015 - $1.40
Market Capitalisation: $3.92m
VWAP: $0.236035
Shares in Issue: 16.19m

Azitra Inc (AZTR.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Azitra Inc trades

Azitra Inc (AZTR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.2323 0.2421 0.2311 0.2345 26,982
2nd Apr 2026 (Thu) 0.2323 0.2421 0.2311 0.2345 26,982
1st Apr 2026 (Wed) 0.2361 0.2459 0.2347 0.242 44,876
31st Mar 2026 (Tue) 0.24 0.2426 0.2151 0.234 131,984
30th Mar 2026 (Mon) 0.24 0.2466 0.2309 0.2424 91,808
27th Mar 2026 (Fri) 0.2326 0.27 0.2305 0.24 170,001
26th Mar 2026 (Thu) 0.2356 0.2494 0.2313 0.236 524,209
25th Mar 2026 (Wed) 0.2588 0.286 0.235 0.2528 212,658
24th Mar 2026 (Tue) 0.2714 0.2822 0.253 0.2743 242,885
23rd Mar 2026 (Mon) 0.256 0.30 0.2355 0.2972 1,234,589
20th Mar 2026 (Fri) 0.331 0.377 0.2615 0.2828 33,414,953
19th Mar 2026 (Thu) 0.1328 0.234 0.1321 0.1761 7,560,194
18th Mar 2026 (Wed) 0.1563 0.1563 0.1015 0.1367 39,169
17th Mar 2026 (Tue) 0.1619 0.1619 0.1551 0.1583 12,510
16th Mar 2026 (Mon) 0.16 0.163 0.151 0.1619 18,616
13th Mar 2026 (Fri) 0.1735 0.1738 0.16 0.171 79,360
12th Mar 2026 (Thu) 0.187 0.19 0.1766 0.18 73,027
11th Mar 2026 (Wed) 0.1999 0.1999 0.18 0.1916 59,493
10th Mar 2026 (Tue) 0.1943 0.2075 0.1917 0.205 12,064
9th Mar 2026 (Mon) 0.1783 0.2057 0.1722 0.203 237,993
6th Mar 2026 (Fri) 0.1779 0.1822 0.1761 0.1804 1,140
See more Azitra Inc price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered