AZTR - Azitra, Inc.
0.1804
0.004 2.439%
Share volume: 322,256
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.26%
PREVIOUS CLOSE
CHG
CHG%
$0.18
0.00
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 322,256 | $322,256.00 |
| 03-05-2026 | $0.19 | $0.19 | $0.20 | $0.20 | $0.17 | $0.17 | $0.18 | $0.18 | 1,447,846 | $1,447,846.00 |
| 03-04-2026 | $0.18 | $0.18 | $0.20 | $0.20 | $0.17 | $0.17 | $0.19 | $0.19 | 2,528,776 | $2,528,776.00 |
| 03-03-2026 | $0.16 | $0.16 | $0.18 | $0.18 | $0.16 | $0.16 | $0.17 | $0.17 | 624,844 | $624,844.00 |
| 03-02-2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.15 | $0.15 | $0.16 | $0.16 | 755,724 | $755,724.00 |
| 02-27-2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.17 | $0.17 | $0.18 | $0.18 | 986,541 | $986,541.00 |
| 02-26-2026 | $0.19 | $0.19 | $0.20 | $0.20 | $0.17 | $0.17 | $0.18 | $0.18 | 998,314 | $998,314.00 |
| 02-25-2026 | $0.18 | $0.18 | $0.19 | $0.19 | $0.17 | $0.17 | $0.18 | $0.18 | 921,292 | $921,292.00 |
| 02-24-2026 | $0.17 | $0.17 | $0.19 | $0.19 | $0.17 | $0.17 | $0.18 | $0.18 | 1,181,612 | $1,181,612.00 |
| 02-23-2026 | $0.17 | $0.17 | $0.18 | $0.18 | $0.16 | $0.16 | $0.17 | $0.17 | 1,242,520 | $1,242,520.00 |