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

(NY: AZTR )

0.4720 +0.0020 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.4653 0.4824 0.4500 0.4720 129,097 +0.00(+0.43%)
Nov 21, 2024 0.4570 0.4760 0.4521 0.4700 121,620 +0.00(+0.00%)
Nov 20, 2024 0.4551 0.4763 0.4520 0.4700 53,002 +0.00(+0.99%)
Nov 19, 2024 0.4550 0.4713 0.4550 0.4654 67,456 +0.00(+0.09%)
Nov 18, 2024 0.4900 0.4860 0.4264 0.4650 193,560 +0.01(+1.97%)
Nov 15, 2024 0.4618 0.4725 0.4460 0.4560 263,914 +0.00(+1.09%)
Nov 14, 2024 0.4800 0.4800 0.4306 0.4511 252,876 -0.04(-7.90%)
Nov 13, 2024 0.5000 0.5056 0.4800 0.4898 150,955 -0.02(-3.87%)
Nov 12, 2024 0.5300 0.5300 0.4911 0.5095 150,362 -0.01(-2.39%)
Nov 11, 2024 0.5100 0.5399 0.5010 0.5220 311,768 -0.00(-0.57%)
Nov 08, 2024 0.4908 0.6000 0.4860 0.5250 483,484 +0.02(+3.75%)
Nov 07, 2024 0.5200 0.5200 0.4856 0.5060 137,067 +0.01(+2.41%)
Nov 06, 2024 0.5000 0.5100 0.4750 0.4941 250,239 +0.01(+2.77%)
Nov 05, 2024 0.4900 0.5099 0.4711 0.4808 95,980 -0.02(-3.26%)
Nov 04, 2024 0.5100 0.5100 0.4700 0.4970 82,408 +0.01(+2.37%)
Nov 01, 2024 0.4900 0.5092 0.4850 0.4855 71,727 -0.01(-2.49%)
Oct 31, 2024 0.5220 0.5220 0.4850 0.4979 94,429 -0.01(-2.41%)
Oct 30, 2024 0.4900 0.5349 0.4850 0.5102 121,509 +0.00(+0.43%)
Oct 29, 2024 0.5200 0.5498 0.4600 0.5080 216,896 -0.01(-2.40%)
Oct 28, 2024 0.5070 0.5300 0.5070 0.5205 67,629 -0.00(-0.12%)
Oct 25, 2024 0.5500 0.5621 0.5101 0.5211 113,803 -0.03(-5.25%)
Oct 24, 2024 0.5558 0.5610 0.5402 0.5500 58,196 -0.02(-4.01%)
Oct 23, 2024 0.6000 0.6001 0.5311 0.5730 265,367 -0.02(-3.70%)
Oct 22, 2024 0.5917 0.6100 0.5621 0.5950 233,463 -0.02(-2.46%)
Oct 21, 2024 0.6200 0.6340 0.5875 0.6100 310,074 +0.00(+0.00%)
Oct 18, 2024 0.5700 0.6189 0.5590 0.6100 299,818 +0.03(+4.27%)
Oct 17, 2024 0.5490 0.5990 0.5201 0.5850 317,496 +0.04(+6.99%)
Oct 16, 2024 0.5200 0.5500 0.5125 0.5468 271,314 +0.03(+5.15%)
Oct 15, 2024 0.4928 0.5200 0.4901 0.5200 732,691 +0.01(+2.36%)
Oct 14, 2024 0.4900 0.5080 0.4610 0.5080 227,836 +0.01(+2.83%)
Oct 11, 2024 0.4821 0.4980 0.4703 0.4940 138,148 -0.00(-0.60%)
Oct 10, 2024 0.4900 0.5030 0.4800 0.4970 135,486 -0.00(-0.52%)
Oct 09, 2024 0.5000 0.5049 0.4903 0.4996 105,828 +0.01(+1.03%)
Oct 08, 2024 0.5109 0.5180 0.4900 0.4945 177,992 -0.01(-1.75%)
Oct 07, 2024 0.5100 0.5229 0.5021 0.5033 90,205 -0.00(-0.06%)
Oct 04, 2024 0.5200 0.5230 0.5000 0.5036 52,557 +0.00(+0.72%)
Oct 03, 2024 0.5100 0.5400 0.4974 0.5000 258,982 -0.01(-1.96%)
Oct 02, 2024 0.5200 0.5200 0.4950 0.5100 186,698 -0.01(-2.04%)
Oct 01, 2024 0.5599 0.5599 0.4994 0.5206 350,010 -0.02(-4.13%)
Sep 30, 2024 0.5700 0.5748 0.5201 0.5430 147,854 -0.01(-1.27%)
Sep 27, 2024 0.5600 0.5688 0.5450 0.5500 118,966 -0.01(-1.11%)
Sep 26, 2024 0.6101 0.6101 0.5511 0.5562 199,652 -0.00(-0.68%)
Sep 25, 2024 0.5700 0.5699 0.5469 0.5600 141,488 +0.00(+0.72%)
Sep 24, 2024 0.5700 0.5724 0.5410 0.5560 130,957 +0.02(+3.93%)
Sep 23, 2024 0.5400 0.5800 0.5300 0.5350 212,480 -0.02(-2.73%)
Sep 20, 2024 0.6100 0.6140 0.5448 0.5500 412,868 -0.05(-8.18%)
Sep 19, 2024 0.6200 0.6415 0.5700 0.5990 415,097 -0.00(-0.17%)
Sep 18, 2024 0.6000 0.6670 0.5350 0.6000 2,056,424 +0.03(+5.82%)
Sep 17, 2024 0.5725 0.5880 0.5614 0.5670 180,911 +0.00(+0.89%)
Sep 16, 2024 0.5700 0.5800 0.5600 0.5620 126,021 -0.02(-3.10%)
Sep 13, 2024 0.5900 0.6178 0.5600 0.5800 241,362 -0.01(-0.85%)
Sep 12, 2024 0.5600 0.6100 0.5600 0.5850 241,759 +0.02(+4.28%)
Sep 11, 2024 0.5500 0.5800 0.5380 0.5610 167,435 -0.00(-0.02%)
Sep 10, 2024 0.5700 0.5900 0.5600 0.5611 113,074 -0.00(-0.69%)
Sep 09, 2024 0.5600 0.5831 0.5200 0.5650 161,230 +0.00(+0.89%)
Sep 06, 2024 0.5800 0.5831 0.5302 0.5600 286,131 -0.02(-3.96%)
Sep 05, 2024 0.6090 0.6090 0.5705 0.5831 191,389 -0.01(-1.67%)
Sep 04, 2024 0.6100 0.6100 0.5742 0.5930 260,094 -0.00(-0.34%)
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.