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
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
5th Mar 2026 (Thu) 0.1899 0.2025 0.1665 0.176 15,629
4th Mar 2026 (Wed) 0.1754 0.1967 0.1754 0.1894 90,753
3rd Mar 2026 (Tue) 0.161 0.1767 0.1585 0.1743 1,673
2nd Mar 2026 (Mon) 0.1684 0.1714 0.16 0.1644 14,032
27th Feb 2026 (Fri) 0.1795 0.1806 0.1735 0.175 21,986
26th Feb 2026 (Thu) 0.177 0.1811 0.174 0.182 4,353
25th Feb 2026 (Wed) 0.1711 0.183 0.1711 0.183 0
24th Feb 2026 (Tue) 0.1711 0.1756 0.1711 0.1756 0
23rd Feb 2026 (Mon) 0.1711 0.1728 0.161 0.171 52,258
20th Feb 2026 (Fri) 0.175 0.1784 0.1665 0.1676 39,907
19th Feb 2026 (Thu) 0.1659 0.187 0.1622 0.178 177,057
18th Feb 2026 (Wed) 0.167 0.1689 0.157 0.166 30,403
17th Feb 2026 (Tue) 0.196 0.196 0.1615 0.169 67,377
16th Feb 2026 (Mon) 0.198 0.21 0.1881 0.1998 53,969
13th Feb 2026 (Fri) 0.198 0.21 0.1881 0.1998 53,969
12th Feb 2026 (Thu) 0.2084 0.2204 0.196 0.2069 51,345
11th Feb 2026 (Wed) 0.2049 0.2081 0.1958 0.205 27,850
10th Feb 2026 (Tue) 0.203 0.211 0.1876 0.2009 108,763
9th Feb 2026 (Mon) 0.2087 0.209 0.1979 0.2009 28,561
6th Feb 2026 (Fri) 0.2187 0.2187 0.2051 0.208 53,702
FTSE 100 Latest
Value10,436.29
Change71.50