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 (AZTR.US) Share Price

Price $0.3001 on 16-12-2025 at 13:08:05
Change $0.00 0%
Buy $0.2999
Sell $0.2921
Last Trade: Sell 72.00 at $0.3001
Day's Volume: 72
Last Close: $0.3001
Open: $0.33
ISIN: US05479L2034
Day's Range $0.00 - $0.00
52wk Range: $0.1252 - $1.73
Market Capitalisation: $3.70m
VWAP: $0.29999
Shares in Issue: 10.74m

Azitra (AZTR.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 72 $0.3001 Ordinary
06:01:07 - 16-Dec-25
See more Azitra trades

Azitra (AZTR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.33 0.33 0.3001 0.3001 72
15th Dec 2025 (Mon) 0.33 0.3302 0.2932 0.3001 35,511
12th Dec 2025 (Fri) 0.3626 0.3634 0.336 0.3447 11,466
11th Dec 2025 (Thu) 0.364 0.3889 0.3629 0.365 7,503
10th Dec 2025 (Wed) 0.3685 0.3902 0.3629 0.383 10,104
9th Dec 2025 (Tue) 0.3823 0.3828 0.3654 0.377 4,647
8th Dec 2025 (Mon) 0.3451 0.3853 0.3421 0.384 26,414
5th Dec 2025 (Fri) 0.3675 0.3717 0.3589 0.3626 2,372
4th Dec 2025 (Thu) 0.362 0.375 0.3501 0.366 3,379
3rd Dec 2025 (Wed) 0.3469 0.3703 0.3469 0.3711 4,671
2nd Dec 2025 (Tue) 0.35 0.365 0.35 0.3497 7,143
1st Dec 2025 (Mon) 0.3674 0.3674 0.3444 0.34 7,636
28th Nov 2025 (Fri) 0.3573 0.375 0.3573 0.377 19,921
27th Nov 2025 (Thu) 0.3124 0.375 0.3108 0.3569 32,841
26th Nov 2025 (Wed) 0.3124 0.375 0.3108 0.3569 42,931
25th Nov 2025 (Tue) 0.3199 0.3234 0.31 0.31 13,826
24th Nov 2025 (Mon) 0.3113 0.3286 0.3113 0.3232 15,093
21st Nov 2025 (Fri) 0.3077 0.3189 0.3077 0.314 1,954
20th Nov 2025 (Thu) 0.34 0.34 0.3296 0.3296 0
19th Nov 2025 (Wed) 0.34 0.34 0.3111 0.3296 11,461
18th Nov 2025 (Tue) 0.342 0.3504 0.3338 0.343 8,197
17th Nov 2025 (Mon) 0.3638 0.3638 0.3251 0.3392 30,661
See more Azitra price history
FTSE 100 Latest
Value9,701.86
Change-49.45

Login to your account

Forgot Password?

Not Registered