Azitra (AZTR) Stock Chart & Stock Price History $0.31 0.00 (-1.29%) Closing price 04:10 PM EasternExtended Trading$0.31 +0.00 (+0.33%) As of 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestBuy This Stock Azitra Stock Price Performance 5 Day Performance-5.32%1 Month Performance+15.47%3 Month Performance+0.66%6 Month Performance-36.36%Year-To-Date Performance-28.08%1 Year Performance-95.49% Receive AZTR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Azitra and its competitors with MarketBeat's FREE daily newsletter. Email Address AZTR Stock Chart for Monday, May, 5, 2025 AZTR Chart by TradingView Azitra Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$0.33$0.31-5.49%$0.33$0.31882,896 shs$3.87 million05/01/2025$0.32$0.33+1.49%$0.34$0.30877,849 shs$4.09 million04/30/2025$0.31$0.32+5.28%$0.34$0.291.43 million shs$4.03 million04/29/2025$0.30$0.31+3.33%$0.32$0.281.08 million shs$3.83 million04/28/2025$0.32$0.30-6.51%$0.33$0.291.97 million shs$3.71 million04/25/2025$0.31$0.32+3.86%$0.40$0.3042.96 million shs$3.97 million04/24/2025$0.30$0.31+3.73%$0.31$0.2910.06 million shs$3.82 million04/23/2025$0.28$0.30+3.87%$0.31$0.28193,965 shs$3.68 million04/22/2025$0.30$0.28-5.14%$0.30$0.27438,343 shs$3.54 million04/21/2025$0.29$0.30+5.05%$0.31$0.28258,851 shs$3.74 million Get the Latest News and Ratings for AZTR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Azitra and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$0.29$0.29$0.32$0.28367,801 shs$3.56 million04/17/2025$0.32$0.29-10.38%$0.32$0.28367,801 shs$3.56 million04/16/2025$0.29$0.32+8.90%$0.35$0.28521,735 shs$3.97 million04/15/2025$0.29$0.29$0.32$0.28352,691 shs$3.64 million04/14/2025$0.29$0.29+0.10%$0.31$0.28297,191 shs$3.64 million04/11/2025$0.28$0.29+4.18%$0.29$0.28113,820 shs$3.64 million04/10/2025$0.28$0.28$0.28$0.2799,911 shs$3.49 million04/09/2025$0.28$0.28+1.30%$0.28$0.26303,946 shs$3.49 million04/09/2025$0.28$0.28+1.30%$0.28$0.26303,946 shs$3.49 million04/08/2025$0.28$0.28-2.06%$0.30$0.27194,639 shs$3.45 million04/08/2025$0.28$0.28-2.06%$0.30$0.27194,639 shs$3.45 million04/07/2025$0.27$0.28+6.49%$0.28$0.25434,760 shs$3.52 million04/04/2025$0.29$0.27-9.71%$0.29$0.24768,408 shs$3.31 million Related Companies BIXT Stock Price Chart PRPH Stock Price Chart PHGE Stock Price Chart INAB Stock Price Chart IPA Stock Price Chart CLDI Stock Price Chart TXMD Stock Price Chart GOVX Stock Price Chart MIRA Stock Price Chart MBRX Stock Price Chart Receive AZTR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Azitra and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEAMERICAN:AZTR) was last updated on 5/5/2025 by MarketBeat.com Staff From Our PartnersElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredMost traders are panicking. We’re cashing inMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredMusk's warning signal: Prepare before the cascade beginsWhen Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...InvestorPlace | SponsoredWill May start the next "Great Depression?"You probably haven't heard about this yet... But this could be the biggest wealth building opportunity of t...Behind the Markets | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Azitra, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Azitra With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy AZTR Stock Free AZTR Stock Alerts