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
21st Jul 2025 (Mon) 0.227 0.235 0.2269 0.2315 78,763
18th Jul 2025 (Fri) 0.23 0.23 0.223 0.227 61,232
17th Jul 2025 (Thu) 0.2348 0.2362 0.2264 0.2275 41,935
16th Jul 2025 (Wed) 0.2283 0.2428 0.2283 0.2364 49,058
15th Jul 2025 (Tue) 0.2261 0.2261 0.22 0.2237 60,357
14th Jul 2025 (Mon) 0.2323 0.2353 0.22 0.2276 80,060
11th Jul 2025 (Fri) 0.246 0.246 0.2301 0.2314 77,675
10th Jul 2025 (Thu) 0.2454 0.254 0.245 0.2526 52,702
9th Jul 2025 (Wed) 0.245 0.254 0.2311 0.2529 81,453
8th Jul 2025 (Tue) 0.236 0.2388 0.2302 0.2301 20,974
7th Jul 2025 (Mon) 0.2453 0.2486 0.233 0.239 56,773
4th Jul 2025 (Fri) 0.2516 0.26 0.248 0.2508 17,108
3rd Jul 2025 (Thu) 0.2516 0.26 0.248 0.2508 17,108
2nd Jul 2025 (Wed) 0.266 0.2687 0.25 0.2545 75,964
1st Jul 2025 (Tue) 0.26 0.2748 0.2582 0.2664 37,442
30th Jun 2025 (Mon) 0.254 0.2692 0.254 0.2614 31,060
27th Jun 2025 (Fri) 0.255 0.2669 0.2499 0.2601 41,456
26th Jun 2025 (Thu) 0.2594 0.2645 0.2533 0.2619 29,185
25th Jun 2025 (Wed) 0.2425 0.26 0.2399 0.255 48,807
24th Jun 2025 (Tue) 0.23 0.259 0.2258 0.2498 67,555
23rd Jun 2025 (Mon) 0.24 0.24 0.227 0.2332 71,635
20th Jun 2025 (Fri) 0.2499 0.2553 0.241 0.2465 34,617
19th Jun 2025 (Thu) 0.25 0.267 0.25 0.262 128,111
18th Jun 2025 (Wed) 0.25 0.267 0.25 0.262 128,111
17th Jun 2025 (Tue) 0.3237 0.3593 0.2578 0.2639 5,245,049
16th Jun 2025 (Mon) 0.264 0.2704 0.264 0.2696 6,446
13th Jun 2025 (Fri) 0.275 0.275 0.261 0.264 67,218
12th Jun 2025 (Thu) 0.2795 0.291 0.279 0.2855 18,500
11th Jun 2025 (Wed) 0.29 0.291 0.2733 0.28 22,851
10th Jun 2025 (Tue) 0.2951 0.31 0.2919 0.3001 40,760
9th Jun 2025 (Mon) 0.2736 0.29 0.2736 0.29 20,607
6th Jun 2025 (Fri) 0.2746 0.28 0.2738 0.2751 11,773
5th Jun 2025 (Thu) 0.28 0.28 0.2693 0.2745 1,569
4th Jun 2025 (Wed) 0.27 0.29 0.27 0.2801 30,198
3rd Jun 2025 (Tue) 0.2699 0.2745 0.2621 0.2719 11,124
2nd Jun 2025 (Mon) 0.2734 0.275 0.2675 0.273 13,853
30th May 2025 (Fri) 0.2787 0.2787 0.26 0.274 43,737
29th May 2025 (Thu) 0.2725 0.2755 0.263 0.271 19,704
28th May 2025 (Wed) 0.274 0.2769 0.2699 0.274 703,465
27th May 2025 (Tue) 0.285 0.2902 0.285 0.29 38,555
26th May 2025 (Mon) 0.2869 0.2869 0.2869 0.2869 0
24th May 2025 (Sat) 0.2834 0.287 0.2807 0.2869 17,206
23rd May 2025 (Fri) 0.2834 0.287 0.2807 0.281 17,206
22nd May 2025 (Thu) 0.2851 0.288 0.2781 0.2863 3,916
FTSE 100 Latest
Value9,012.99
Change20.87