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

(NY: AZTR )

0.2185 -0.0016 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.2174 0.2283 0.2100 0.2185 429,032 -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%)
Apr 01, 2024 0.2107 0.2107 0.1917 0.2029 132,069 -0.00(-1.27%)
Mar 28, 2024 0.2050 0.2168 0.1911 0.2055 231,570 +0.00(+2.44%)
Mar 27, 2024 0.2000 0.2060 0.1813 0.2006 593,729 +0.00(+0.20%)
Mar 26, 2024 0.2100 0.2150 0.1950 0.2002 297,953 -0.01(-6.01%)
Mar 25, 2024 0.2300 0.2315 0.2100 0.2130 241,498 -0.02(-7.99%)
Mar 22, 2024 0.2220 0.2355 0.2218 0.2315 179,356 +0.01(+2.39%)
Mar 21, 2024 0.2385 0.2400 0.2166 0.2261 773,178 -0.01(-4.40%)
Mar 20, 2024 0.2300 0.2409 0.2300 0.2365 342,394 +0.00(+1.94%)
Mar 19, 2024 0.2343 0.2400 0.2300 0.2320 218,417 +0.00(+0.83%)
Mar 18, 2024 0.2440 0.2442 0.2300 0.2301 134,874 +0.00(+0.04%)
Mar 15, 2024 0.2300 0.2400 0.2300 0.2300 171,131 -0.01(-3.77%)
Mar 14, 2024 0.2400 0.2400 0.2300 0.2390 243,614 +0.00(+1.70%)
Mar 13, 2024 0.2350 0.2490 0.2300 0.2350 147,155 -0.00(-1.18%)
Mar 12, 2024 0.2370 0.2401 0.2301 0.2378 119,577 +0.01(+3.35%)
Mar 11, 2024 0.2300 0.2381 0.2200 0.2301 156,337 +0.00(+0.04%)
Mar 08, 2024 0.2400 0.2499 0.2220 0.2300 277,606 +0.00(+0.92%)
Mar 07, 2024 0.2256 0.2458 0.2201 0.2279 553,486 +0.00(+1.24%)
Mar 06, 2024 0.2200 0.2290 0.2200 0.2251 67,059 +0.00(+0.72%)
Mar 05, 2024 0.2350 0.2448 0.2166 0.2235 460,582 -0.01(-2.83%)
Mar 04, 2024 0.2400 0.2440 0.2300 0.2300 475,474 -0.00(-1.46%)
Mar 01, 2024 0.2485 0.2597 0.2334 0.2334 493,469 -0.02(-8.47%)
Feb 29, 2024 0.2700 0.2713 0.2430 0.2550 446,602 -0.01(-3.74%)
Feb 28, 2024 0.2800 0.2790 0.2500 0.2649 441,960 -0.00(-1.52%)
Feb 27, 2024 0.2699 0.2800 0.2550 0.2690 1,011,678 +0.00(+1.13%)
Feb 26, 2024 0.2650 0.2830 0.2500 0.2660 979,313 +0.01(+2.31%)
Feb 23, 2024 0.2500 0.2600 0.2302 0.2600 578,190 +0.00(+1.56%)
Feb 22, 2024 0.2500 0.2580 0.2401 0.2560 520,403 +0.00(+0.79%)
Feb 21, 2024 0.2640 0.2640 0.2300 0.2540 806,182 -0.01(-4.15%)
Feb 20, 2024 0.2700 0.2700 0.2500 0.2650 920,856 +0.01(+5.79%)
Feb 16, 2024 0.2590 0.2874 0.2371 0.2505 3,579,231 +0.01(+6.01%)
Feb 15, 2024 0.2270 0.2466 0.2002 0.2363 2,294,266 +0.01(+4.10%)
Feb 14, 2024 0.2899 0.2951 0.2270 0.2270 8,664,219 -0.64(-73.91%)
Feb 13, 2024 1.250 1.250 0.8100 0.8702 280,418 -0.28(-24.33%)
Feb 12, 2024 1.140 1.270 1.060 1.150 65,693 +0.01(+0.88%)
Feb 09, 2024 1.010 1.200 0.9999 1.140 92,706 +0.11(+10.68%)
Feb 08, 2024 1.020 1.060 1.000 1.030 7,967 +0.07(+7.29%)
Feb 07, 2024 0.9200 1.000 0.9200 0.9600 13,559 +0.04(+4.33%)
Feb 06, 2024 0.9300 1.020 0.8900 0.9202 68,506 -0.04(-4.15%)
Feb 05, 2024 1.000 1.050 0.9500 0.9600 21,941 -0.04(-4.00%)
Feb 02, 2024 1.150 1.150 0.9000 1.000 96,371 -0.16(-13.79%)
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.