Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: AZTR )

0.1820 -0.0163 (-8.22%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 (%)
May 17, 2024 0.2200 0.2660 0.1820 0.1820 11,768,102 -0.02(-8.22%)
May 16, 2024 0.1841 0.2024 0.1780 0.1983 1,084,585 +0.02(+12.61%)
May 15, 2024 0.1841 0.1841 0.1759 0.1761 646,616 +0.00(+0.11%)
May 14, 2024 0.1850 0.1881 0.1710 0.1759 905,158 -0.01(-6.44%)
May 13, 2024 0.2290 0.2290 0.1606 0.1880 1,712,008 -0.03(-12.96%)
May 10, 2024 0.2300 0.2339 0.1962 0.2160 2,254,092 -0.03(-13.08%)
May 09, 2024 0.2700 0.2700 0.2400 0.2485 947,294 -0.01(-4.42%)
May 08, 2024 0.2600 0.2930 0.2350 0.2600 3,887,527 +0.00(+0.00%)
May 07, 2024 0.2631 0.2747 0.2480 0.2600 1,045,605 -0.01(-2.33%)
May 06, 2024 0.2340 0.2848 0.2210 0.2662 4,509,020 +0.04(+17.58%)
May 03, 2024 0.2273 0.2389 0.2100 0.2264 525,202 +0.01(+2.96%)
May 02, 2024 0.2200 0.2281 0.2150 0.2199 329,499 -0.00(-2.14%)
May 01, 2024 0.2200 0.2299 0.2100 0.2247 280,437 +0.00(+1.22%)
Apr 30, 2024 0.2201 0.2276 0.2111 0.2220 296,332 +0.00(+0.91%)
Apr 29, 2024 0.2200 0.2300 0.2185 0.2200 657,277 +0.00(+0.69%)
Apr 26, 2024 0.2174 0.2283 0.2100 0.2185 429,042 -0.00(-0.73%)
Apr 25, 2024 0.2205 0.2290 0.2100 0.2201 226,008 -0.00(-2.13%)
Apr 24, 2024 0.2300 0.2330 0.2022 0.2249 925,947 -0.01(-2.89%)
Apr 23, 2024 0.2300 0.2400 0.2073 0.2316 1,661,896 +0.04(+18.77%)
Apr 22, 2024 0.2050 0.2050 0.1925 0.1950 1,305,972 +0.00(+0.00%)
Apr 19, 2024 0.1900 0.2099 0.1898 0.1950 354,550 +0.01(+2.74%)
Apr 18, 2024 0.2090 0.2090 0.1800 0.1898 659,172 -0.01(-5.10%)
Apr 17, 2024 0.2020 0.2100 0.2000 0.2000 384,425 -0.00(-0.99%)
Apr 16, 2024 0.2030 0.2100 0.1850 0.2020 1,936,402 +0.00(+1.00%)
Apr 15, 2024 0.1700 0.2050 0.1700 0.2000 1,010,217 +0.02(+14.16%)
Apr 12, 2024 0.1800 0.1851 0.1700 0.1752 302,937 -0.01(-4.00%)
Apr 11, 2024 0.1900 0.1864 0.1800 0.1825 182,172 -0.00(-2.09%)
Apr 10, 2024 0.1802 0.1890 0.1731 0.1864 573,485 +0.00(+0.49%)
Apr 09, 2024 0.2194 0.2263 0.1605 0.1855 2,569,885 -0.04(-16.44%)
Apr 08, 2024 0.2290 0.2300 0.2101 0.2220 417,062 -0.02(-7.11%)
Apr 05, 2024 0.2500 0.2500 0.2390 0.2390 848,734 +0.00(+1.27%)
Apr 04, 2024 0.2490 0.2600 0.2300 0.2360 700,800 +0.00(+0.43%)
Apr 03, 2024 0.2150 0.2500 0.2150 0.2350 449,792 +0.02(+8.60%)
Apr 02, 2024 0.2200 0.2236 0.2000 0.2164 452,050 +0.01(+6.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.