U.S. markets closed

Azitra, Inc. (AZTR)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.1870-0.0080 (-4.10%)
Al cierre: 04:00PM EDT
0.1976 +0.01 (+5.67%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20240.19700.20000.18200.18700.18701,207,500
30 may 20240.19900.21300.19100.19500.1950442,800
29 may 20240.20800.21900.19200.20500.2050886,900
28 may 20240.20200.20500.19100.19900.1990692,400
24 may 20240.20900.20900.19000.19000.1900400,400
23 may 20240.20000.21000.19100.20200.20201,582,400
22 may 20240.19600.21000.19000.20000.2000444,100
21 may 20240.20000.20400.19000.20000.2000714,400
20 may 20240.18900.19900.17100.19500.19501,496,300
17 may 20240.22000.26600.18200.18200.182011,767,100
16 may 20240.18400.20200.17800.19800.19801,127,600
15 may 20240.18400.18400.17600.17600.1760716,000
14 may 20240.18500.18800.17100.17600.1760905,900
13 may 20240.22900.22900.16100.18800.18801,714,000
10 may 20240.23000.23400.19600.21600.21602,254,100
09 may 20240.27000.27000.24000.24900.2490949,900
08 may 20240.26000.29300.23500.26000.26003,888,000
07 may 20240.26300.27500.24800.26000.26001,046,900
06 may 20240.23400.28500.22100.26600.26604,514,900
03 may 20240.22700.23900.21000.22600.2260525,200
02 may 20240.22000.22800.21500.22000.2200331,900
01 may 20240.22000.23000.21000.22500.2250286,000
30 abr 20240.22000.22800.21100.22200.2220296,300
29 abr 20240.21900.23000.21900.22000.2200657,400
26 abr 20240.21700.22800.21000.21900.2190429,000
25 abr 20240.22100.22900.21000.22000.2200228,200
24 abr 20240.23000.23300.20200.22500.2250927,300
23 abr 20240.23000.24000.20700.23200.23201,668,200
22 abr 20240.20500.20500.19300.19500.19501,332,500
19 abr 20240.19000.21000.19000.19500.1950353,200
18 abr 20240.20900.20900.18000.19000.1900667,900
17 abr 20240.20200.21000.20000.20000.2000387,400
16 abr 20240.20300.21000.18500.20200.20201,936,300
15 abr 20240.17000.20500.17000.20000.20001,014,500
12 abr 20240.18300.18500.17000.17500.1750300,700
11 abr 20240.18600.18600.18000.18300.1830182,400
10 abr 20240.18000.18900.17300.18600.1860574,000
09 abr 20240.21900.22600.16100.18600.18602,571,800
08 abr 20240.22900.23000.21000.22200.2220417,100
05 abr 20240.25000.25000.23900.23900.2390845,200
04 abr 20240.24900.26000.23000.23600.2360701,300
03 abr 20240.21500.25000.21500.23500.2350449,800
02 abr 20240.22100.22400.20000.21600.2160452,100
01 abr 20240.21100.21100.19200.20300.2030132,100
28 mar 20240.20500.21700.19100.20600.2060231,600
27 mar 20240.20000.20600.18100.20100.2010594,000
26 mar 20240.21000.21500.19500.20000.2000298,000
25 mar 20240.23000.23200.21000.21300.2130241,400
22 mar 20240.22200.23600.22200.23200.2320178,200
21 mar 20240.23900.24000.21700.22600.2260774,900
20 mar 20240.23000.24100.23000.23700.2370343,400
19 mar 20240.23400.24000.23000.23200.2320218,400
18 mar 20240.24400.24400.23000.23000.2300134,900
15 mar 20240.23500.24000.23000.23000.2300151,400
14 mar 20240.23600.24000.23000.23900.2390243,600
13 mar 20240.23500.24900.23000.23500.2350147,100
12 mar 20240.23700.24000.23000.23800.2380129,600
11 mar 20240.23000.23800.22000.23000.2300158,200
08 mar 20240.24000.25000.22200.23000.2300277,600
07 mar 20240.22600.24600.22000.22800.2280553,500
06 mar 20240.22000.22900.22000.22500.225081,000
05 mar 20240.23500.24500.21700.22300.2230466,800
04 mar 20240.24400.24400.23000.23000.2300478,200
01 mar 20240.24900.26000.23300.23300.2330469,700
29 feb 20240.27000.27100.24300.25500.2550447,300
28 feb 20240.27900.27900.25000.26500.2650447,100
27 feb 20240.27000.28000.25500.26900.26901,014,200
26 feb 20240.26500.28300.25000.26600.2660989,900
23 feb 20240.25000.26000.23000.26000.2600578,200
22 feb 20240.25000.25800.24000.25600.2560552,300
21 feb 20240.26400.26400.23000.25400.2540806,500
20 feb 20240.27000.27000.25000.26500.2650922,100
16 feb 20240.25900.28700.23700.25100.25103,565,400
15 feb 20240.22700.24700.20000.23600.23602,319,100
14 feb 20240.29000.29500.22700.22700.22708,108,600
13 feb 20241.25001.25000.81000.87000.8700282,900
12 feb 20241.14001.27001.06001.15001.150065,700
09 feb 20241.01001.20001.00001.14001.140092,700
08 feb 20241.02001.06001.00001.03001.03008,000
07 feb 20240.92001.00000.92000.96000.960013,600
06 feb 20240.93001.02000.89000.92000.920068,500
05 feb 20241.00501.05000.95000.96000.960021,900
02 feb 20241.15001.15000.90001.00001.000096,400
01 feb 20241.27001.27001.16001.16001.160010,300
31 ene 20241.29001.29001.20001.20001.200015,000
30 ene 20241.31001.36001.21001.23001.230022,500
29 ene 20241.41001.52001.30001.35001.350077,200
26 ene 20241.40001.44001.33001.37001.370011,200
25 ene 20241.31001.46001.28201.33001.330016,100
24 ene 20241.46001.78701.27001.47001.470076,900
23 ene 20241.67001.67001.22001.42001.420042,300
22 ene 20241.58001.79001.56001.62001.620072,600
19 ene 20242.00002.00001.31601.54001.5400279,300
18 ene 20241.91002.28001.81002.05002.0500138,900
17 ene 20241.70002.09001.54101.91001.9100209,600
16 ene 20241.17001.65001.17001.59001.5900108,600
12 ene 20241.00001.36001.00001.20001.200055,600
11 ene 20241.01001.06001.01001.03501.035011,400
10 ene 20241.05001.09001.01001.02001.020021,500
09 ene 20241.05001.05001.05001.05001.05006,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...