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 May 2026 (Thu) 0.2048 0.2165 0.2048 0.212 36,978
20th May 2026 (Wed) 0.1865 0.201 0.1865 0.197 16,939
19th May 2026 (Tue) 0.1876 0.1909 0.1852 0.19 3,039
18th May 2026 (Mon) 0.1858 0.19 0.183 0.19 8,979
15th May 2026 (Fri) 0.1876 0.19 0.1767 0.18 24,077
14th May 2026 (Thu) 0.216 0.216 0.18 0.1845 63,519
13th May 2026 (Wed) 0.2197 0.2218 0.2148 0.2168 12,918
12th May 2026 (Tue) 0.2322 0.2323 0.22 0.2201 47,195
11th May 2026 (Mon) 0.2293 0.2348 0.2291 0.231 6,216
8th May 2026 (Fri) 0.2378 0.2378 0.2294 0.2343 5,900
7th May 2026 (Thu) 0.245 0.245 0.2339 0.2377 15,001
6th May 2026 (Wed) 0.249 0.256 0.245 0.2452 25,110
5th May 2026 (Tue) 0.2501 0.2501 0.2302 0.2463 18,463
4th May 2026 (Mon) 0.246 0.2512 0.2414 0.2559 6,317
1st May 2026 (Fri) 0.2511 0.2511 0.2414 0.2473 13,916
30th Apr 2026 (Thu) 0.2541 0.2685 0.248 0.2462 61,502
29th Apr 2026 (Wed) 0.24 0.2538 0.2397 0.25 21,815
28th Apr 2026 (Tue) 0.2221 0.2526 0.2213 0.2487 27,678
27th Apr 2026 (Mon) 0.223 0.2276 0.22 0.2239 8,946
24th Apr 2026 (Fri) 0.2145 0.2185 0.2125 0.22 32,463
23rd Apr 2026 (Thu) 0.21 0.212 0.2081 0.2129 6,183
22nd Apr 2026 (Wed) 0.2136 0.2167 0.2075 0.214 8,057
21st Apr 2026 (Tue) 0.2099 0.2135 0.2035 0.2136 27,028
20th Apr 2026 (Mon) 0.2109 0.2137 0.209 0.212 31,994
17th Apr 2026 (Fri) 0.2157 0.2199 0.211 0.2149 26,011
16th Apr 2026 (Thu) 0.22 0.2217 0.2153 0.2185 27,399
15th Apr 2026 (Wed) 0.2144 0.221 0.2124 0.2198 6,907
14th Apr 2026 (Tue) 0.2183 0.225 0.21 0.216 55,776
13th Apr 2026 (Mon) 0.2131 0.2131 0.2071 0.213 74,348
10th Apr 2026 (Fri) 0.2303 0.2307 0.2182 0.2272 38,729
9th Apr 2026 (Thu) 0.2375 0.2375 0.2254 0.2341 21,775
8th Apr 2026 (Wed) 0.2392 0.2512 0.2392 0.2352 13,235
7th Apr 2026 (Tue) 0.2238 0.2429 0.2207 0.239 40,880
6th Apr 2026 (Mon) 0.233 0.2424 0.2318 0.231 38,696
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
FTSE 100 Latest
Value10,443.47
Change11.13