Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.7624 0.7701 0.755 0.757 8,658
18th Sep 2025 (Thu) 0.7801 0.7839 0.7623 0.781 11,502
17th Sep 2025 (Wed) 0.785 0.7982 0.7709 0.7792 5,450
16th Sep 2025 (Tue) 0.81 0.81 0.7975 0.80 8,273
15th Sep 2025 (Mon) 0.791 0.8199 0.791 0.804 7,896
12th Sep 2025 (Fri) 0.8195 0.8198 0.8041 0.812 4,033
11th Sep 2025 (Thu) 0.7517 0.799 0.7515 0.80 9,390
10th Sep 2025 (Wed) 0.76 0.7794 0.7598 0.771 7,426
9th Sep 2025 (Tue) 0.761 0.7705 0.7376 0.7765 23,077
8th Sep 2025 (Mon) 0.8257 0.8307 0.78 0.7971 20,465
5th Sep 2025 (Fri) 0.88 0.91 0.8502 0.8587 19,870
4th Sep 2025 (Thu) 0.95 0.95 0.86 0.8809 35,967
3rd Sep 2025 (Wed) 0.972 0.9992 0.9403 0.9765 18,076
2nd Sep 2025 (Tue) 1.015 1.03 0.97 0.972 68,760
1st Sep 2025 (Mon) 0.96 1.085 0.9532 1.07 92,068
29th Aug 2025 (Fri) 0.96 1.085 0.9532 1.07 92,068
28th Aug 2025 (Thu) 0.92 1.03 0.92 0.98 230,078
27th Aug 2025 (Wed) 1.28 1.36 0.93 1.03 17,724,215
26th Aug 2025 (Tue) 0.72 0.7505 0.703 0.758 54,301
25th Aug 2025 (Mon) 0.8712 0.89 0.74 0.7491 150,911
22nd Aug 2025 (Fri) 1.19 1.40 0.9302 0.9233 4,156,101
21st Aug 2025 (Thu) 0.851 0.94 0.825 0.95 1,278,449
20th Aug 2025 (Wed) 0.1368 0.1397 0.1315 0.135 33,550
19th Aug 2025 (Tue) 0.145 0.1472 0.141 0.1424 15,998
18th Aug 2025 (Mon) 0.1492 0.15 0.1412 0.145 48,079
15th Aug 2025 (Fri) 0.1521 0.16 0.15 0.1595 41,521
14th Aug 2025 (Thu) 0.1501 0.1501 0.1456 0.149 5,996
13th Aug 2025 (Wed) 0.149 0.155 0.1489 0.1529 49,486
12th Aug 2025 (Tue) 0.1426 0.1536 0.1424 0.147 81,846
11th Aug 2025 (Mon) 0.166 0.166 0.1575 0.1591 88,596
8th Aug 2025 (Fri) 0.166 0.1669 0.162 0.164 31,993
7th Aug 2025 (Thu) 0.1844 0.1844 0.1644 0.1679 95,450
6th Aug 2025 (Wed) 0.1875 0.1879 0.1764 0.1799 49,130
5th Aug 2025 (Tue) 0.1735 0.187 0.1735 0.1845 27,194
4th Aug 2025 (Mon) 0.18 0.18 0.1674 0.172 45,458
1st Aug 2025 (Fri) 0.17 0.176 0.1622 0.1728 45,641
31st Jul 2025 (Thu) 0.1845 0.1845 0.1722 0.178 26,230
30th Jul 2025 (Wed) 0.1889 0.1912 0.1802 0.1859 76,858
29th Jul 2025 (Tue) 0.2075 0.2075 0.1881 0.1889 64,503
28th Jul 2025 (Mon) 0.218 0.218 0.2035 0.2063 96,884
25th Jul 2025 (Fri) 0.224 0.224 0.2126 0.2159 98,022
24th Jul 2025 (Thu) 0.2322 0.2332 0.222 0.2257 84,009
23rd Jul 2025 (Wed) 0.2298 0.2395 0.2298 0.2373 117,690
22nd Jul 2025 (Tue) 0.23 0.2399 0.225 0.23 34,839
FTSE 100 Latest
Value9,197.37
Change-19.30