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)

0.2390 +0.0090 (+3.91%)
Official Closing Price Updated: 4:10 PM EDT, Apr 7, 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 (%)
Apr 06, 2026 0.2316 0.2430 0.2304 0.2310 804,001 -0.00(-1.49%)
Apr 02, 2026 0.2350 0.2422 0.2310 0.2345 952,905 -0.01(-3.10%)
Apr 01, 2026 0.2360 0.2500 0.2320 0.2420 1,250,938 +0.01(+3.42%)
Mar 31, 2026 0.2374 0.2445 0.2151 0.2340 2,692,029 -0.01(-3.47%)
Mar 30, 2026 0.2400 0.2470 0.2303 0.2424 2,114,062 +0.00(+1.00%)
Mar 27, 2026 0.2303 0.2700 0.2303 0.2400 4,893,817 +0.00(+1.69%)
Mar 26, 2026 0.2469 0.2500 0.2312 0.2360 4,624,774 -0.02(-6.65%)
Mar 25, 2026 0.2564 0.2860 0.2350 0.2528 7,946,658 -0.02(-7.84%)
Mar 24, 2026 0.2860 0.2860 0.2512 0.2743 7,096,987 -0.02(-7.71%)
Mar 23, 2026 0.2600 0.3000 0.2350 0.2972 25,040,750 +0.01(+5.09%)
Mar 20, 2026 0.3309 0.3799 0.2615 0.2828 515,175,584 +0.11(+60.59%)
Mar 19, 2026 0.1390 0.2350 0.1321 0.1761 117,864,488 +0.04(+28.82%)
Mar 18, 2026 0.1600 0.1600 0.1000 0.1367 1,890,897 -0.02(-13.64%)
Mar 17, 2026 0.1624 0.1636 0.1550 0.1583 324,697 -0.00(-2.22%)
Mar 16, 2026 0.1600 0.1651 0.1504 0.1619 980,507 -0.01(-5.32%)
Mar 13, 2026 0.1710 0.1799 0.1600 0.1710 1,435,058 -0.01(-5.00%)
Mar 12, 2026 0.1895 0.1908 0.1766 0.1800 1,923,693 -0.01(-6.05%)
Mar 11, 2026 0.1965 0.1999 0.1800 0.1916 1,196,939 -0.01(-6.54%)
Mar 10, 2026 0.2090 0.2090 0.1917 0.2050 1,620,532 +0.00(+0.99%)
Mar 09, 2026 0.1785 0.2057 0.1700 0.2030 5,717,774 +0.02(+12.53%)
Mar 06, 2026 0.1766 0.1841 0.1761 0.1804 327,377 +0.00(+2.50%)
Mar 05, 2026 0.1900 0.2042 0.1650 0.1760 1,427,016 -0.01(-7.07%)
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 3,529,917 -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%)
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.