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
28th Sep 2026 (Mon) 0.1698 0.1748 0.1642 0.1695 18,979
25th Sep 2026 (Fri) 0.167 0.1679 0.164 0.1678 1,883
24th Sep 2026 (Thu) 0.1645 0.1675 0.159 0.167 6,145
23rd Sep 2026 (Wed) 0.1727 0.174 0.1655 0.1655 29,887
22nd Sep 2026 (Tue) 0.17 0.174 0.1681 0.1706 1,044
21st Sep 2026 (Mon) 0.1728 0.1735 0.1675 0.171 1,496
18th Sep 2026 (Fri) 0.176 0.1781 0.17 0.174 38,635
17th Sep 2026 (Thu) 0.1662 0.179 0.1662 0.178 38,696
16th Sep 2026 (Wed) 0.1732 0.1732 0.1625 0.1624 16,197
15th Sep 2026 (Tue) 0.1779 0.1781 0.172 0.171 5,021
14th Sep 2026 (Mon) 0.183 0.1909 0.1766 0.1755 51,658
11th Sep 2026 (Fri) 0.1845 0.1851 0.1776 0.1781 33,326
10th Sep 2026 (Thu) 0.1774 0.1856 0.1768 0.1801 10,353
9th Sep 2026 (Wed) 0.1706 0.1825 0.1686 0.1781 29,498
8th Sep 2026 (Tue) 0.1788 0.1788 0.1721 0.172 7,131
7th Sep 2026 (Mon) 0.1745 0.1795 0.1701 0.1795 12,427
4th Sep 2026 (Fri) 0.1745 0.1795 0.1701 0.1795 12,427
3rd Sep 2026 (Thu) 0.1763 0.1818 0.1754 0.18 10,174
2nd Sep 2026 (Wed) 0.17 0.1825 0.1695 0.181 13,548
1st Sep 2026 (Tue) 0.1718 0.1769 0.1711 0.1767 17,269
31st Aug 2026 (Mon) 0.1694 0.1769 0.1688 0.175 37,915
28th Aug 2026 (Fri) 0.1836 0.1888 0.1727 0.1769 15,835
27th Aug 2026 (Thu) 0.179 0.188 0.1648 0.1858 119,932
26th Aug 2026 (Wed) 0.1569 0.183 0.1569 0.1729 228,371
25th Aug 2026 (Tue) 0.1533 0.165 0.1471 0.1575 263,019
24th Aug 2026 (Mon) 0.132 0.16 0.1298 0.1504 1,964,549
21st Aug 2026 (Fri) 0.135 0.1405 0.1301 0.1328 147,546
20th Aug 2026 (Thu) 0.1282 0.129 0.1261 0.1267 12,763
19th Aug 2026 (Wed) 0.1256 0.1281 0.1241 0.1252 17,695
18th Aug 2026 (Tue) 0.1329 0.1329 0.125 0.125 132,842
17th Aug 2026 (Mon) 0.1369 0.1372 0.1353 0.1353 11,331
14th Aug 2026 (Fri) 0.1378 0.145 0.1357 0.1393 42,672
13th Aug 2026 (Thu) 0.1329 0.1414 0.1288 0.14 74,559
12th Aug 2026 (Wed) 0.1373 0.1385 0.1336 0.135 26,068
11th Aug 2026 (Tue) 0.1399 0.15 0.1315 0.1431 114,967
10th Aug 2026 (Mon) 0.1364 0.1421 0.135 0.14 49,946
7th Aug 2026 (Fri) 0.1352 0.1357 0.1323 0.135 11,547
6th Aug 2026 (Thu) 0.1354 0.139 0.1316 0.1348 16,102
5th Aug 2026 (Wed) 0.139 0.139 0.1345 0.139 18,256
4th Aug 2026 (Tue) 0.133 0.1395 0.1329 0.1379 36,803
3rd Aug 2026 (Mon) 0.1283 0.1462 0.1283 0.1325 1,870,323
31st Jul 2026 (Fri) 0.1336 0.136 0.1312 0.1327 61,574
30th Jul 2026 (Thu) 0.13 0.1325 0.1292 0.131 25,531
29th Jul 2026 (Wed) 0.1304 0.1335 0.1275 0.128 8,892
FTSE 100 Latest
Value10,720.72
Change35.84