AZTR - Azitra, Inc.
0.2136
0.002 0.749%
Share volume: 1,312,621
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$0.21
0.00
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $0.21 | $0.21 | $0.21 | $0.21 | $0.20 | $0.20 | $0.21 | $0.21 | 1,312,621 | $1,312,621.00 |
| 04-20-2026 | $0.21 | $0.21 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | $0.21 | 429,331 | $429,331.00 |
| 04-17-2026 | $0.22 | $0.22 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | $0.21 | 414,238 | $414,238.00 |
| 04-16-2026 | $0.22 | $0.22 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | $0.22 | 256,191 | $256,191.00 |
| 04-15-2026 | $0.21 | $0.21 | $0.22 | $0.22 | $0.21 | $0.21 | $0.22 | $0.22 | 444,786 | $444,786.00 |
| 04-14-2026 | $0.21 | $0.21 | $0.23 | $0.23 | $0.21 | $0.21 | $0.22 | $0.22 | 803,455 | $803,455.00 |
| 04-13-2026 | $0.21 | $0.21 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | $0.21 | 904,542 | $904,542.00 |
| 04-10-2026 | $0.23 | $0.23 | $0.23 | $0.23 | $0.22 | $0.22 | $0.23 | $0.23 | 852,199 | $852,199.00 |
| 04-09-2026 | $0.24 | $0.24 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | $0.23 | 573,451 | $573,451.00 |
| 04-08-2026 | $0.24 | $0.24 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | $0.24 | 935,668 | $935,668.00 |