기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Azitra Inc | AZTR | AMEX | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.22 | 0.182 | 0.26599 | 0.182 | 0.1983 |
AZTR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.23 | 0.26599 | 0.1606 | 0.1964385 | 1,317,986 | -0.035 | -15.22% |
1개월 | 0.19 | 0.293 | 0.1606 | 0.2312051 | 1,189,935 | 0.005 | 2.63% |
3개월 | 0.25 | 0.293 | 0.1605 | 0.2260834 | 740,901 | -0.055 | -22.00% |
6개월 | 1.58 | 2.28 | 0.1605 | 0.2714271 | 507,129 | -1.39 | -87.66% |
1년 | 4.26 | 5.18 | 0.1605 | 0.3766043 | 282,326 | -4.07 | -95.42% |
3년 | 4.26 | 5.18 | 0.1605 | 0.3766043 | 282,326 | -4.07 | -95.42% |
5년 | 4.26 | 5.18 | 0.1605 | 0.3766043 | 282,326 | -4.07 | -95.42% |
AZTR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 5월(5) 2024 | 0.182 | -0.0163 | -8.22% | 0.22 | 0.26599 | 0.182 | 11,730,445 |
17 5월(5) 2024 | 0.1983 | 0.0222 | 12.61% | 0.1841 | 0.2024 | 0.178 | 1,080,190 |
16 5월(5) 2024 | 0.1761 | 0.0002 | 0.11% | 0.1841 | 0.1841 | 0.1759 | 640,851 |
15 5월(5) 2024 | 0.1759 | -0.0121 | -6.44% | 0.185 | 0.1881 | 0.171 | 904,834 |
14 5월(5) 2024 | 0.188 | -0.028 | -12.96% | 0.229 | 0.229 | 0.1606 | 1,712,003 |
11 5월(5) 2024 | 0.216 | -0.0325 | -13.08% | 0.23 | 0.2339 | 0.1962 | 2,252,051 |
10 5월(5) 2024 | 0.2485 | -0.0115 | -4.42% | 0.2679 | 0.27 | 0.24 | 946,274 |
09 5월(5) 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.293 | 0.235 | 3,887,526 |
08 5월(5) 2024 | 0.26 | -0.0062 | -2.33% | 0.2631 | 0.2747 | 0.248 | 1,045,105 |
07 5월(5) 2024 | 0.2662 | 0.0398 | 17.58% | 0.234 | 0.2848 | 0.221 | 4,492,120 |
04 5월(5) 2024 | 0.2264 | 0.0065 | 2.96% | 0.2273 | 0.238899 | 0.21 | 515,700 |
03 5월(5) 2024 | 0.2199 | -0.0048 | -2.14% | 0.22 | 0.2281 | 0.215 | 325,389 |
02 5월(5) 2024 | 0.2247 | 0.0027 | 1.22% | 0.22 | 0.2299 | 0.21 | 276,137 |
01 5월(5) 2024 | 0.222 | 0.002 | 0.91% | 0.22 | 0.2276 | 0.2111 | 293,932 |
30 4월(4) 2024 | 0.22 | 0.0015 | 0.69% | 0.2185 | 0.23 | 0.2185 | 657,028 |
27 4월(4) 2024 | 0.2185 | -0.0016 | -0.73% | 0.2174 | 0.2283 | 0.21 | 429,032 |
26 4월(4) 2024 | 0.2201 | -0.0048 | -2.13% | 0.2205 | 0.229 | 0.21 | 225,028 |
25 4월(4) 2024 | 0.2249 | -0.0067 | -2.89% | 0.23 | 0.233 | 0.2022 | 925,912 |
24 4월(4) 2024 | 0.2316 | 0.0366 | 18.77% | 0.23 | 0.24 | 0.2073 | 1,661,062 |
23 4월(4) 2024 | 0.195 | 0.00 | 0.00% | 0.205 | 0.205 | 0.1925 | 1,175,026 |
20 4월(4) 2024 | 0.195 | 0.0052 | 2.74% | 0.19 | 0.20989 | 0.187 | 353,494 |