MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AZTR — Azitra Inc
NYSE AmericanAzitra Inc
$0.13
+0.00(+2.72%)
- O
- 0.13
- H
- 0.14
- L
- 0.13
- V
- 805.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.13
Period Return-93.03%
Period High$2.67
Period Low$0.10
Avg Daily Volume5.36M
Total Trading Days365
AZTR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | +$0.00 | +2.72% | 805,090 | $0.13 | $0.13 $0.14 |
| Oct 1, 2026 | $0.14 | $0.15 | $0.12 | $0.13 | $-0.01 | -6.61% | 1,429,203 | $0.14 | $0.12 $0.15 |
| Sep 30, 2026 | $0.13 | $0.14 | $0.13 | $0.14 | +$0.01 | +5.36% | 611,018 | $0.14 | $0.13 $0.14 |
| Sep 29, 2026 | $0.16 | $0.17 | $0.12 | $0.13 | $-0.04 | -22.95% | 3,214,475 | $0.14 | $0.12 $0.17 |
| Sep 28, 2026 | $0.17 | $0.18 | $0.16 | $0.17 | +$0.00 | +1.01% | 617,078 | $0.17 | $0.16 $0.18 |
| Sep 25, 2026 | $0.16 | $0.17 | $0.16 | $0.17 | +$0.00 | +0.48% | 159,309 | $0.17 | $0.16 $0.17 |
| Sep 24, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | +$0.00 | +0.91% | 605,972 | $0.16 | $0.16 $0.17 |
| Sep 23, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $-0.01 | -2.99% | 849,459 | $0.17 | $0.16 $0.17 |
| Sep 22, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $-0.00 | -0.23% | 296,467 | $0.17 | $0.17 $0.17 |
| Sep 21, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $-0.00 | -1.72% | 620,044 | $0.17 | $0.17 $0.18 |
| Sep 18, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $-0.00 | -2.25% | 1,120,092 | $0.17 | $0.17 $0.18 |
| Sep 17, 2026 | $0.16 | $0.18 | $0.16 | $0.18 | +$0.02 | +9.61% | 568,474 | $0.17 | $0.16 $0.18 |
| Sep 16, 2026 | $0.18 | $0.18 | $0.16 | $0.16 | $-0.01 | -5.03% | 1,124,436 | $0.17 | $0.16 $0.18 |
| Sep 15, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $-0.00 | -2.56% | 454,742 | $0.18 | $0.17 $0.18 |
| Sep 14, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | $-0.00 | -1.46% | 1,232,906 | $0.19 | $0.18 $0.19 |
| Sep 11, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $-0.00 | -1.11% | 300,403 | $0.18 | $0.18 $0.19 |
| Sep 10, 2026 | $0.18 | $0.19 | $0.17 | $0.18 | +$0.00 | +1.12% | 570,110 | $0.18 | $0.17 $0.19 |
| Sep 9, 2026 | $0.17 | $0.18 | $0.17 | $0.18 | +$0.01 | +3.55% | 607,235 | $0.18 | $0.17 $0.18 |
| Sep 8, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $-0.01 | -4.18% | 294,475 | $0.17 | $0.17 $0.18 |
| Sep 4, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $-0.00 | -0.28% | 340,017 | $0.18 | $0.17 $0.18 |
| Sep 3, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $-0.00 | -0.55% | 309,560 | $0.18 | $0.17 $0.18 |
| Sep 2, 2026 | $0.17 | $0.18 | $0.17 | $0.18 | +$0.00 | +2.43% | 514,832 | $0.18 | $0.17 $0.18 |
| Sep 1, 2026 | $0.17 | $0.18 | $0.17 | $0.18 | +$0.00 | +0.97% | 373,817 | $0.17 | $0.17 $0.18 |
| Aug 31, 2026 | $0.17 | $0.18 | $0.17 | $0.18 | $-0.00 | -1.07% | 645,515 | $0.17 | $0.17 $0.18 |
| Aug 28, 2026 | $0.18 | $0.19 | $0.17 | $0.18 | $-0.01 | -4.79% | 1,031,859 | $0.18 | $0.17 $0.19 |
| Aug 27, 2026 | $0.17 | $0.19 | $0.16 | $0.19 | +$0.01 | +7.46% | 2,433,712 | $0.18 | $0.16 $0.19 |
| Aug 26, 2026 | $0.16 | $0.18 | $0.15 | $0.17 | +$0.02 | +9.78% | 5,108,334 | $0.17 | $0.15 $0.18 |
| Aug 25, 2026 | $0.16 | $0.17 | $0.15 | $0.16 | +$0.01 | +4.72% | 4,915,587 | $0.16 | $0.15 $0.17 |
| Aug 24, 2026 | $0.13 | $0.16 | $0.13 | $0.15 | +$0.02 | +13.25% | 27,725,383 | $0.17 | $0.13 $0.16 |
| Aug 21, 2026 | $0.14 | $0.14 | $0.13 | $0.13 | +$0.01 | +4.81% | 2,000,291 | $0.14 | $0.13 $0.14 |