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)

0.3001 UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Dec 16, 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 (%)
Dec 15, 2025 0.3344 0.3373 0.2917 0.3001 603,416 -0.04(-12.94%)
Dec 12, 2025 0.3642 0.3702 0.3360 0.3447 149,210 -0.02(-5.56%)
Dec 11, 2025 0.3800 0.3900 0.3593 0.3650 275,800 -0.02(-4.70%)
Dec 10, 2025 0.3813 0.3911 0.3618 0.3830 180,444 +0.01(+1.59%)
Dec 09, 2025 0.3900 0.3900 0.3654 0.3770 109,724 -0.01(-1.82%)
Dec 08, 2025 0.3569 0.3873 0.3421 0.3840 308,473 +0.02(+5.90%)
Dec 05, 2025 0.3667 0.3745 0.3563 0.3626 128,446 -0.00(-0.93%)
Dec 04, 2025 0.3688 0.3779 0.3499 0.3660 173,099 -0.01(-1.37%)
Dec 03, 2025 0.3469 0.3723 0.3432 0.3711 174,768 +0.02(+6.09%)
Dec 02, 2025 0.3320 0.3650 0.3320 0.3498 185,641 +0.01(+2.88%)
Dec 01, 2025 0.3800 0.3800 0.3400 0.3400 251,933 -0.04(-9.81%)
Nov 28, 2025 0.3560 0.3770 0.3514 0.3770 289,135 +0.02(+5.63%)
Nov 26, 2025 0.3164 0.3861 0.3104 0.3569 1,290,465 +0.05(+15.13%)
Nov 25, 2025 0.3130 0.3234 0.3082 0.3100 240,795 -0.01(-4.08%)
Nov 24, 2025 0.3241 0.3290 0.3045 0.3232 310,298 +0.01(+2.93%)
Nov 21, 2025 0.3114 0.3189 0.3060 0.3140 264,323 -0.01(-1.57%)
Nov 20, 2025 0.3197 0.3398 0.3024 0.3190 453,778 -0.01(-3.22%)
Nov 19, 2025 0.3310 0.3412 0.3111 0.3296 225,561 -0.01(-3.91%)
Nov 18, 2025 0.3290 0.3648 0.3200 0.3430 248,166 +0.00(+1.12%)
Nov 17, 2025 0.3550 0.3737 0.3200 0.3392 626,671 -0.02(-6.81%)
Nov 14, 2025 0.3340 0.3768 0.3340 0.3640 387,947 +0.02(+5.29%)
Nov 13, 2025 0.3811 0.4297 0.3232 0.3457 969,624 -0.06(-14.64%)
Nov 12, 2025 0.4000 0.4100 0.3811 0.4050 503,317 +0.01(+2.02%)
Nov 11, 2025 0.3840 0.4005 0.3750 0.3970 369,493 -0.00(-0.95%)
Nov 10, 2025 0.3800 0.4122 0.3778 0.4008 701,626 +0.01(+2.22%)
Nov 07, 2025 0.4030 0.4030 0.3501 0.3921 1,449,988 -0.04(-10.23%)
Nov 06, 2025 0.4460 0.4560 0.4237 0.4368 1,231,940 -0.01(-2.06%)
Nov 05, 2025 0.4650 0.4711 0.4012 0.4460 2,388,101 -0.02(-5.25%)
Nov 04, 2025 0.4800 0.4995 0.4600 0.4707 1,015,899 -0.02(-4.19%)
Nov 03, 2025 0.5075 0.5315 0.4619 0.4913 3,082,364 -0.03(-6.06%)
Oct 31, 2025 0.5332 0.5591 0.4963 0.5230 3,503,939 -0.07(-11.36%)
Oct 30, 2025 0.4860 0.7630 0.4728 0.5900 30,567,546 +0.09(+18.52%)
Oct 29, 2025 0.4900 0.5100 0.4810 0.4978 366,191 +0.00(+0.83%)
Oct 28, 2025 0.5121 0.5215 0.4910 0.4937 632,123 -0.05(-9.58%)
Oct 27, 2025 0.5771 0.6050 0.4668 0.5460 2,565,869 -0.02(-4.19%)
Oct 24, 2025 0.5470 0.6244 0.5467 0.5699 660,981 +0.03(+4.68%)
Oct 23, 2025 0.5200 0.5498 0.5049 0.5444 436,788 +0.01(+1.99%)
Oct 22, 2025 0.5541 0.5690 0.5200 0.5338 935,948 -0.05(-8.11%)
Oct 21, 2025 0.6000 0.6555 0.5454 0.5809 2,731,250 -0.11(-15.77%)
Oct 20, 2025 0.9800 1.090 0.6156 0.6897 96,106,888 +0.00(+0.39%)
Oct 17, 2025 0.7075 0.7225 0.6829 0.6870 81,097 -0.02(-2.41%)
Oct 16, 2025 0.7020 0.7100 0.6810 0.7040 176,659 -0.00(-0.28%)
Oct 15, 2025 0.7556 0.7599 0.7006 0.7060 103,166 -0.05(-6.49%)
Oct 14, 2025 0.6940 0.7664 0.6940 0.7550 199,098 +0.06(+8.85%)
Oct 13, 2025 0.6800 0.7200 0.6800 0.6936 144,801 +0.00(+0.52%)
Oct 10, 2025 0.7100 0.7200 0.6800 0.6900 252,557 -0.03(-4.30%)
Oct 09, 2025 0.7196 0.7400 0.7100 0.7210 121,894 -0.02(-2.17%)
Oct 08, 2025 0.7300 0.7050 0.7370 98,913 +0.01(+1.99%)
Oct 07, 2025 0.7595 0.7642 0.7220 0.7226 128,588 -0.06(-7.71%)
Oct 06, 2025 0.7900 0.7900 0.7473 0.7830 203,507 -0.01(-1.07%)
Oct 03, 2025 0.7436 0.7915 0.7400 0.7915 154,060 +0.05(+7.39%)
Oct 02, 2025 0.7120 0.7777 0.7120 0.7370 163,903 +0.02(+2.08%)
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.