Azitra (AZTR) Stock Chart & Stock Price History $0.25 -0.02 (-5.92%) Closing price 06/20/2025 04:10 PM EasternExtended Trading$0.25 +0.00 (+0.61%) As of 06/20/2025 08:00 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 The Azitra (AZTR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 93.97%, with a year-to-date return of -42.07%. In the past month, the stock has decreased 16.44%, reflecting recent market activity. As of the latest close, Azitra traded at $0.25 with a market cap of $4.25 million and volume of 1.02 million shares. 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 5 Day Performance-8.57%1 Month Performance-16.44%3 Month Performance-25.33%Year-To-Date Performance-42.07%1 Year Performance-93.97% AZTR Stock Chart for Saturday, June, 21, 2025 AZTR Chart by TradingView Azitra Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/20/2025$0.26$0.25-5.92%$0.26$0.241.02 million shs$4.25 million06/19/2025$0.26$0.26$0.27$0.252.86 million shs$4.51 million06/18/2025$0.26$0.26-0.72%$0.27$0.252.86 million shs$4.51 million06/17/2025$0.27$0.26-2.11%$0.36$0.2676.57 million shs$3.29 million06/16/2025$0.26$0.27+2.12%$0.27$0.26269,807 shs$3.37 million06/13/2025$0.29$0.26-7.53%$0.28$0.26542,127 shs$3.30 million06/12/2025$0.28$0.29+1.96%$0.29$0.28192,729 shs$3.56 million06/11/2025$0.30$0.28-6.70%$0.30$0.27734,583 shs$3.49 million06/10/2025$0.29$0.30+3.48%$0.31$0.29931,234 shs$3.75 million06/09/2025$0.28$0.29+5.42%$0.29$0.27682,430 shs$3.62 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. 06/06/2025$0.27$0.28+0.22%$0.28$0.27229,892 shs$3.43 million06/05/2025$0.28$0.27-1.96%$0.28$0.27212,804 shs$3.43 million06/04/2025$0.27$0.28+2.98%$0.29$0.27639,644 shs$3.49 million06/03/2025$0.27$0.27-0.40%$0.28$0.26370,850 shs$3.39 million06/02/2025$0.27$0.27+1.11%$0.28$0.27811,103 shs$3.41 million05/30/2025$0.27$0.27-0.37%$0.28$0.26368,686 shs$3.37 million05/29/2025$0.28$0.27-3.21%$0.28$0.26443,450 shs$3.38 million05/28/2025$0.29$0.28-3.45%$0.29$0.277.43 million shs$3.49 million05/27/2025$0.29$0.29+1.08%$0.29$0.27223,971 shs$3.62 million05/26/2025$0.29$0.29$0.30$0.28140,878 shs$3.58 million05/23/2025$0.29$0.29+0.60%$0.30$0.28140,878 shs$3.58 million05/22/2025$0.30$0.29-3.32%$0.29$0.27100,100 shs$3.56 million05/21/2025$0.30$0.30$0.31$0.29331,722 shs$3.68 million05/20/2025$0.29$0.30+3.18%$0.30$0.28325,931 shs$3.68 million Related Companies MEIP Stock Price Chart ABP Stock Price Chart PRPH Stock Price Chart TXMD Stock Price Chart MTVA Stock Price Chart UBX Stock Price Chart AYTU Stock Price Chart IMUC Stock Price Chart ME Stock Price Chart NEUP 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 6/21/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredTop Picks for Trump’s Pro-Crypto AmericaMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | SponsoredThe IRS Loophole That Lets You Own Gold Tax-FreeWhat if I told you there's a legal way to own real physical gold and silver—and keep your gains tax-free? N...Advantage Gold | 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.
