The highest closing price for Azitra (AZTR) last month was $0.32, on Wednesday. It was up 13% for the month. The latest price is $0.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $0.29 | $0.34 | $0.29 | $0.32 | 1,396,330 |
April 29 2025 | $0.29 | $0.32 | $0.28 | $0.31 | 1,075,930 |
April 28 2025 | $0.30 | $0.33 | $0.29 | $0.30 | 1,944,209 |
April 25 2025 | $0.35 | $0.40 | $0.31 | $0.32 | 42,989,700 |
April 24 2025 | $0.30 | $0.31 | $0.29 | $0.31 | 12,950,700 |
April 23 2025 | $0.30 | $0.31 | $0.28 | $0.30 | 194,700 |
April 22 2025 | $0.27 | $0.30 | $0.27 | $0.28 | 438,400 |
April 21 2025 | $0.28 | $0.31 | $0.28 | $0.30 | 265,200 |
April 17 2025 | $0.31 | $0.32 | $0.28 | $0.29 | 381,600 |
April 16 2025 | $0.29 | $0.35 | $0.28 | $0.32 | 523,200 |
April 15 2025 | $0.30 | $0.32 | $0.28 | $0.29 | 372,700 |
April 14 2025 | $0.29 | $0.31 | $0.28 | $0.29 | 301,900 |
April 11 2025 | $0.28 | $0.30 | $0.28 | $0.29 | 114,200 |
April 10 2025 | $0.28 | $0.28 | $0.27 | $0.28 | 99,900 |
April 09 2025 | $0.27 | $0.28 | $0.26 | $0.28 | 306,900 |
April 08 2025 | $0.30 | $0.30 | $0.27 | $0.28 | 200,100 |
April 07 2025 | $0.27 | $0.28 | $0.25 | $0.28 | 438,800 |
April 04 2025 | $0.29 | $0.29 | $0.24 | $0.27 | 775,600 |
April 03 2025 | $0.29 | $0.30 | $0.28 | $0.29 | 125,100 |
April 02 2025 | $0.27 | $0.31 | $0.27 | $0.30 | 173,400 |
April 01 2025 | $0.29 | $0.31 | $0.28 | $0.29 | 179,000 |
Daily pricing data for Azitra dates back to 6/15/2023, and may be incomplete.
