Stockscreener 앱 받기
0.8587
2.52%
-0.0222
시간 외 거래:
.86
0.0013
+0.15%
Azitra Inc 주식 (AZTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.91 | $0.85 | $0.06 | 172,919.0 | -2.52% |
| 2025-09-04 | $0.9625 | $0.86 | $0.1025 | 299,011.0 | -9.79% |
| 2025-09-03 | $1.00 | $0.94 | $0.06 | 312,920.0 | +0.46% |
| 2025-09-02 | $1.04 | $0.96 | $0.08 | 660,807.0 | -9.16% |
| 2025-08-29 | $1.09 | $0.9532 | $0.1368 | 1,359,194.0 | +9.18% |
| 2025-08-28 | $1.03 | $0.9002 | $0.1348 | 2,462,078.0 | -4.85% |
| 2025-08-27 | $1.36 | $0.93 | $0.43 | 110,110,744.0 | +35.88% |
| 2025-08-26 | $0.7624 | $0.7015 | $0.0609 | 788,640.0 | +1.19% |
| 2025-08-25 | $0.9193 | $0.7324 | $0.1869 | 1,931,336.0 | -18.87% |
| 2025-08-22 | $1.40 | $0.9233 | $0.4767 | 26,205,343.0 | -2.81% |
| 2025-08-21 | $0.96 | $0.81 | $0.15 | 8,992,337.0 | +603.70% |
| 2025-08-20 | $0.1421 | $0.1305 | $0.0116 | 1,182,668.0 | -5.20% |
| 2025-08-19 | $0.1492 | $0.141 | $0.0082 | 440,958.0 | -1.79% |
| 2025-08-18 | $0.1548 | $0.1411 | $0.0137 | 934,801.0 | -9.09% |
| 2025-08-15 | $0.16 | $0.15 | $0.01 | 1,160,899.0 | +7.05% |
| 2025-08-14 | $0.1511 | $0.145 | $0.0061 | 361,843.0 | -2.55% |
| 2025-08-13 | $0.1555 | $0.1454 | $0.0101 | 708,875.0 | +4.01% |
| 2025-08-12 | $0.1536 | $0.1413 | $0.0123 | 1,265,552.0 | -7.61% |
| 2025-08-11 | $0.1693 | $0.157 | $0.0123 | 1,530,096.0 | -2.99% |
| 2025-08-08 | $0.1693 | $0.162 | $0.0073 | 1,017,025.0 | -2.32% |
| 2025-08-07 | $0.1855 | $0.1642 | $0.0214 | 1,094,517.0 | -6.67% |
Azitra Inc 주식 (AZTR) 연도별 가격 이력
이 심층 분석에서는 Azitra Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AZTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Azitra Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Azitra Inc 주식 (AZTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.04 | $0.85 | $0.19 | 1,618,576.0 | -19.75% |
| 2025-08 | $1.40 | $0.1305 | $1.27 | 164,755,813.0 | +501.12% |
| 2025-07 | $0.275 | $0.1714 | $0.1036 | 18,024,421.0 | -31.91% |
| 2025-06 | $0.36 | $0.2258 | $0.1342 | 91,019,138.0 | -4.60% |
| 2025-05 | $0.3398 | $0.26 | $0.0798 | 17,292,956.0 | -15.22% |
| 2025-04 | $0.40 | $0.24 | $0.16 | 60,817,242.0 | +6.67% |
| 2025-03 | $0.374 | $0.26 | $0.114 | 5,950,517.0 | -15.13% |
| 2025-02 | $0.5879 | $0.2425 | $0.3454 | 326,834,871.0 | +47.52% |
| 2025-01 | $0.65 | $0.2325 | $0.4175 | 74,958,098.0 | -43.13% |
Azitra Inc 주식 (AZTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5149 | $0.3803 | $0.1346 | 4,972,236.0 | -18.10% |
| 2024-11 | $0.60 | $0.4264 | $0.1736 | 3,231,101.0 | +5.44% |
| 2024-10 | $0.634 | $0.46 | $0.174 | 4,743,557.0 | -8.31% |
| 2024-09 | $0.6678 | $0.52 | $0.1478 | 5,915,679.0 | -15.81% |
| 2024-08 | $0.978 | $0.492 | $0.486 | 67,088,635.0 | -18.93% |
| 2024-07 | $12.00 | $0.7425 | $11.26 | 105,004,951.0 | +762.91% |
| 2024-06 | $0.2793 | $0.0922 | $0.1871 | 70,166,999.0 | -50.70% |
| 2024-05 | $0.293 | $0.1606 | $0.1324 | 37,252,118.0 | -15.77% |
| 2024-04 | $0.26 | $0.1605 | $0.0995 | 15,839,726.0 | +8.03% |
| 2024-03 | $0.2597 | $0.1813 | $0.0784 | 6,061,171.0 | -19.41% |
| 2024-02 | $1.27 | $0.2002 | $1.07 | 20,784,278.0 | -78.75% |
| 2024-01 | $2.28 | $0.9301 | $1.35 | 1,267,526.0 | +30.43% |
Azitra Inc 주식 (AZTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.64 | $0.9195 | $0.7205 | 399,657.0 | -11.54% |
| 2023-11 | $1.97 | $1.02 | $0.9499 | 202,021.0 | -30.67% |
| 2023-10 | $1.89 | $1.23 | $0.66 | 135,532.0 | +0.00% |
| 2023-09 | $2.10 | $1.43 | $0.67 | 81,134.0 | +0.00% |
1.40%
자본화:
|
볼륨(24시간):