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 (AZTR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.2999 0.3004 0.282 0.3001 5,341
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
14th Nov 2025 (Fri) 0.3526 0.3715 0.35 0.364 14,541
13th Nov 2025 (Thu) 0.40 0.4297 0.3271 0.3457 15,614
12th Nov 2025 (Wed) 0.3928 0.4099 0.3881 0.405 9,047
11th Nov 2025 (Tue) 0.3823 0.40 0.375 0.397 29,737
10th Nov 2025 (Mon) 0.3845 0.4119 0.3826 0.4008 15,473
7th Nov 2025 (Fri) 0.376 0.3888 0.3503 0.3921 92,755
6th Nov 2025 (Thu) 0.4457 0.4457 0.4239 0.4368 24,657
5th Nov 2025 (Wed) 0.465 0.465 0.4012 0.446 47,295
4th Nov 2025 (Tue) 0.4996 0.4996 0.4913 0.4913 0
3rd Nov 2025 (Mon) 0.4996 0.5299 0.465 0.4913 216,030
31st Oct 2025 (Fri) 0.5321 0.558 0.4982 0.523 279,998
30th Oct 2025 (Thu) 0.49 0.76 0.4729 0.59 1,387,703
29th Oct 2025 (Wed) 0.49 0.51 0.49 0.4978 22,469
28th Oct 2025 (Tue) 0.5001 0.5187 0.492 0.4937 34,493
27th Oct 2025 (Mon) 0.576 0.595 0.4668 0.546 171,894
24th Oct 2025 (Fri) 0.562 0.619 0.55 0.5699 22,442
23rd Oct 2025 (Thu) 0.51 0.549 0.51 0.5444 13,019
22nd Oct 2025 (Wed) 0.551 0.567 0.52 0.5338 29,502
21st Oct 2025 (Tue) 0.591 0.6457 0.5494 0.5809 197,654
20th Oct 2025 (Mon) 0.9696 1.09 0.6242 0.6897 9,574,554
17th Oct 2025 (Fri) 0.70 0.70 0.6871 0.687 6,039
16th Oct 2025 (Thu) 0.7059 0.7091 0.681 0.704 2,979
FTSE 100 Latest
Value9,684.79
Change-66.52