Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Azitra Inc | AMEX:AZTR | AMEX | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.0036 | 0.77% | 0.47 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 370 | 11:23:53 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 Nov 2024 | 0.4664 | -0.0036 | -0.77% | 0.4521 | 0.476 | 121,620 |
| 20 Nov 2024 | 0.47 | 0.0046 | 0.99% | 0.452 | 0.47625 | 53,005 |
| 19 Nov 2024 | 0.4654 | 0.0004 | 0.09% | 0.455 | 0.4713 | 67,956 |
| 18 Nov 2024 | 0.465 | 0.009 | 1.97% | 0.4264 | 0.486 | 193,560 |
| 15 Nov 2024 | 0.456 | 0.0049 | 1.09% | 0.446 | 0.4725 | 263,909 |
| 14 Nov 2024 | 0.4511 | -0.0387 | -7.90% | 0.4306 | 0.48 | 252,878 |
| 13 Nov 2024 | 0.4898 | -0.0197 | -3.87% | 0.48 | 0.5077 | 150,985 |
| 12 Nov 2024 | 0.5095 | -0.0125 | -2.39% | 0.4911 | 0.53 | 150,392 |
| 11 Nov 2024 | 0.522 | -0.003 | -0.57% | 0.501 | 0.5399 | 311,768 |
| 08 Nov 2024 | 0.525 | 0.019 | 3.75% | 0.486 | 0.60 | 482,230 |
| 07 Nov 2024 | 0.506 | 0.0119 | 2.41% | 0.4856 | 0.52 | 138,067 |
| 06 Nov 2024 | 0.4941 | 0.0133 | 2.77% | 0.475 | 0.51 | 250,419 |
| 05 Nov 2024 | 0.4808 | -0.0162 | -3.26% | 0.4711 | 0.5099 | 95,980 |
| 04 Nov 2024 | 0.497 | 0.0115 | 2.37% | 0.47 | 0.51 | 83,408 |
| 01 Nov 2024 | 0.4855 | -0.0124 | -2.49% | 0.485 | 0.5092 | 71,727 |
| 31 Oct 2024 | 0.4979 | -0.0123 | -2.41% | 0.485 | 0.52196 | 94,429 |
| 30 Oct 2024 | 0.5102 | 0.0022 | 0.43% | 0.485 | 0.534899 | 109,708 |
| 29 Oct 2024 | 0.508 | -0.0125 | -2.40% | 0.46 | 0.5498 | 216,891 |
| 28 Oct 2024 | 0.5205 | -0.0006 | -0.12% | 0.507 | 0.53 | 67,627 |
| 25 Oct 2024 | 0.5211 | -0.0289 | -5.25% | 0.5101 | 0.5621 | 111,658 |
| 24 Oct 2024 | 0.55 | -0.023 | -4.01% | 0.5402 | 0.561 | 58,106 |
| 23 Oct 2024 | 0.573 | -0.022 | -3.70% | 0.5311 | 0.6001 | 265,317 |
| 22 Oct 2024 | 0.595 | -0.007 | -1.16% | 0.5621 | 0.61 | 233,432 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.4618 | 0.486 | 0.4264 | 0.4622678 | 140,010 | 0.0082 | 1.78% |
| 1 Month | 0.55 | 0.60 | 0.4264 | 0.4947203 | 164,411 | -0.08 | -14.55% |
| 3 Months | 0.65 | 0.6742 | 0.4264 | 0.5482489 | 232,459 | -0.18 | -27.69% |
| 6 Months | 5.895 | 12.00 | 0.4264 | 3.31 | 2,080,917 | -5.43 | -92.03% |
| 1 Year | 43.20 | 68.40 | 0.4264 | 4.29 | 1,359,942 | -42.73 | -98.91% |
| 3 Years | 127.80 | 155.40 | 0.4264 | 4.92 | 951,308 | -127.33 | -99.63% |
| 5 Years | 127.80 | 155.40 | 0.4264 | 4.92 | 951,308 | -127.33 | -99.63% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
