Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Azitra Inc Common Stock (NY:AZTR)

0.1788 -0.0112 (-5.89%)
Streaming Delayed Price Updated: 12:51 PM EST, Mar 5, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 04, 2026 0.1754 0.1967 0.1728 0.1894 2,495,544 +0.02(+8.66%)
Mar 03, 2026 0.1648 0.1767 0.1569 0.1743 616,057 +0.01(+6.02%)
Mar 02, 2026 0.1850 0.1850 0.1530 0.1644 748,465 -0.01(-6.06%)
Feb 27, 2026 0.1800 0.1806 0.1735 0.1750 986,542 -0.01(-3.85%)
Feb 26, 2026 0.1851 0.1990 0.1731 0.1820 991,422 -0.00(-0.55%)
Feb 25, 2026 0.1820 0.1890 0.1746 0.1830 881,072 +0.01(+4.21%)
Feb 24, 2026 0.1721 0.1884 0.1686 0.1756 1,174,019 +0.00(+2.69%)
Feb 23, 2026 0.1700 0.1775 0.1610 0.1710 1,216,256 +0.00(+2.03%)
Feb 20, 2026 0.1800 0.1800 0.1662 0.1676 987,481 -0.01(-5.84%)
Feb 19, 2026 0.1650 0.1870 0.1600 0.1780 3,176,750 +0.01(+7.23%)
Feb 18, 2026 0.1673 0.1700 0.1551 0.1660 1,314,960 -0.00(-1.78%)
Feb 17, 2026 0.2000 0.2000 0.1610 0.1690 2,753,732 -0.03(-15.42%)
Feb 13, 2026 0.1996 0.2129 0.1881 0.1998 1,746,047 -0.01(-3.43%)
Feb 12, 2026 0.2130 0.2221 0.1960 0.2069 5,556,516 +0.00(+0.93%)
Feb 11, 2026 0.1996 0.2092 0.1958 0.2050 845,063 +0.00(+2.04%)
Feb 10, 2026 0.2040 0.2112 0.1873 0.2009 2,482,658 +0.00(+0.00%)
Feb 09, 2026 0.2100 0.2133 0.1950 0.2009 722,801 -0.01(-3.41%)
Feb 06, 2026 0.2060 0.2200 0.2050 0.2080 1,503,111 -0.00(-0.72%)
Feb 05, 2026 0.2296 0.2399 0.2016 0.2095 3,529,717 -0.02(-8.91%)
Feb 04, 2026 0.2377 0.2458 0.2206 0.2300 1,717,746 -0.00(-1.37%)
Feb 03, 2026 0.2442 0.2477 0.2200 0.2332 592,732 -0.01(-4.62%)
Feb 02, 2026 0.2500 0.2588 0.2300 0.2445 937,973 +0.00(+0.04%)
Jan 30, 2026 0.2667 0.2697 0.2300 0.2444 1,531,423 -0.02(-7.74%)
Jan 29, 2026 0.2754 0.2754 0.2626 0.2649 1,185,053 -0.01(-4.37%)
Jan 28, 2026 0.2851 0.2874 0.2724 0.2770 1,341,490 -0.01(-2.46%)
Jan 27, 2026 0.2710 0.2910 0.2683 0.2840 1,194,638 +0.01(+3.65%)
Jan 26, 2026 0.2820 0.2847 0.2630 0.2740 1,454,048 -0.01(-4.20%)
Jan 23, 2026 0.2856 0.3011 0.2751 0.2860 1,895,821 +0.00(+0.70%)
Jan 22, 2026 0.2850 0.2972 0.2648 0.2840 1,298,029 -0.00(-0.63%)
Jan 21, 2026 0.3000 0.3099 0.2760 0.2858 875,261 -0.01(-4.41%)
Jan 20, 2026 0.3199 0.3199 0.2943 0.2990 1,414,671 -0.03(-8.84%)
Jan 16, 2026 0.3230 0.3616 0.3110 0.3280 4,277,064 -0.02(-4.82%)
Jan 15, 2026 0.2808 0.3523 0.2656 0.3446 6,269,819 +0.07(+24.86%)
Jan 14, 2026 0.2880 0.2880 0.2555 0.2760 2,557,124 +0.00(+0.04%)
Jan 13, 2026 0.3000 0.3000 0.2730 0.2759 1,064,819 -0.03(-9.60%)
Jan 12, 2026 0.2960 0.3122 0.2728 0.3052 2,211,605 +0.02(+5.24%)
Jan 09, 2026 0.3053 0.3085 0.2835 0.2900 464,444 -0.01(-4.57%)
Jan 08, 2026 0.3120 0.3120 0.2967 0.3039 202,953 -0.00(-0.03%)
Jan 07, 2026 0.2900 0.3200 0.2876 0.3040 534,567 +0.02(+6.85%)
Jan 06, 2026 0.2811 0.2973 0.2789 0.2845 220,613 +0.00(+0.28%)
Jan 05, 2026 0.2890 0.2911 0.2750 0.2837 228,274 +0.01(+1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.