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)

0.1728 -0.0052 (-2.92%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 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 (%)
Aug 01, 2025 0.1700 0.1769 0.1611 0.1728 1,156,384 -0.01(-2.92%)
Jul 31, 2025 0.1800 0.1857 0.1714 0.1780 1,007,467 -0.01(-4.25%)
Jul 30, 2025 0.1885 0.1927 0.1800 0.1859 1,007,297 -0.00(-1.59%)
Jul 29, 2025 0.2075 0.2099 0.1867 0.1889 1,376,358 -0.02(-8.43%)
Jul 28, 2025 0.2191 0.2191 0.2030 0.2063 1,345,284 -0.01(-4.45%)
Jul 25, 2025 0.2200 0.2260 0.2126 0.2159 1,078,044 -0.01(-4.34%)
Jul 24, 2025 0.2317 0.2360 0.2215 0.2257 1,435,031 -0.01(-4.89%)
Jul 23, 2025 0.2300 0.2400 0.2298 0.2373 1,069,114 +0.01(+3.17%)
Jul 22, 2025 0.2290 0.2399 0.2240 0.2300 427,876 -0.00(-0.65%)
Jul 21, 2025 0.2268 0.2350 0.2238 0.2315 1,024,054 +0.00(+1.98%)
Jul 18, 2025 0.2266 0.2305 0.2225 0.2270 706,131 -0.00(-0.22%)
Jul 17, 2025 0.2293 0.2372 0.2264 0.2275 762,245 -0.01(-3.76%)
Jul 16, 2025 0.2236 0.2428 0.2236 0.2364 1,136,005 +0.01(+5.68%)
Jul 15, 2025 0.2288 0.2299 0.2200 0.2237 682,110 -0.00(-1.71%)
Jul 14, 2025 0.2314 0.2367 0.2200 0.2276 1,318,844 -0.00(-1.64%)
Jul 11, 2025 0.2493 0.2493 0.2301 0.2314 711,850 -0.02(-8.39%)
Jul 10, 2025 0.2500 0.2544 0.2416 0.2526 406,414 -0.00(-0.12%)
Jul 09, 2025 0.2375 0.2544 0.2301 0.2529 829,937 +0.02(+9.91%)
Jul 08, 2025 0.2365 0.2400 0.2300 0.2301 546,090 -0.01(-3.72%)
Jul 07, 2025 0.2433 0.2507 0.2310 0.2390 873,642 -0.01(-4.70%)
Jul 03, 2025 0.2600 0.2608 0.2450 0.2508 289,897 -0.00(-1.45%)
Jul 02, 2025 0.2728 0.2732 0.2500 0.2545 726,627 -0.01(-4.47%)
Jul 01, 2025 0.2587 0.2750 0.2553 0.2664 469,411 +0.01(+1.91%)
Jun 30, 2025 0.2568 0.2699 0.2528 0.2614 736,276 +0.00(+0.50%)
Jun 27, 2025 0.2540 0.2669 0.2469 0.2601 691,181 -0.00(-0.69%)
Jun 26, 2025 0.2553 0.2645 0.2528 0.2619 763,346 +0.01(+2.71%)
Jun 25, 2025 0.2489 0.2600 0.2399 0.2550 807,678 +0.01(+2.08%)
Jun 24, 2025 0.2300 0.2600 0.2258 0.2498 1,038,600 +0.02(+7.12%)
Jun 23, 2025 0.2400 0.2426 0.2270 0.2332 1,197,326 -0.01(-5.40%)
Jun 20, 2025 0.2500 0.2554 0.2410 0.2465 1,080,035 -0.02(-5.92%)
Jun 18, 2025 0.2507 0.2680 0.2499 0.2620 2,922,482 -0.00(-0.72%)
Jun 17, 2025 0.3300 0.3600 0.2575 0.2639 76,679,736 -0.01(-2.11%)
Jun 16, 2025 0.2650 0.2720 0.2640 0.2696 282,375 +0.01(+2.12%)
Jun 13, 2025 0.2767 0.2797 0.2603 0.2640 542,237 -0.02(-7.53%)
Jun 12, 2025 0.2800 0.2925 0.2760 0.2855 192,872 +0.01(+1.96%)
Jun 11, 2025 0.2913 0.3001 0.2720 0.2800 739,629 -0.02(-6.70%)
Jun 10, 2025 0.2900 0.3107 0.2900 0.3001 932,832 +0.01(+3.48%)
Jun 09, 2025 0.2800 0.2925 0.2705 0.2900 685,924 +0.01(+5.42%)
Jun 06, 2025 0.2728 0.2813 0.2702 0.2751 237,249 +0.00(+0.22%)
Jun 05, 2025 0.2822 0.2822 0.2657 0.2745 214,067 -0.01(-2.00%)
Jun 04, 2025 0.2700 0.2900 0.2700 0.2801 646,145 +0.01(+3.02%)
Jun 03, 2025 0.2697 0.2750 0.2619 0.2719 371,869 -0.00(-0.40%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.