Stockscreener 앱 받기
0.2545
4.47%
-0.0119
시간 외 거래:
.26
0.0055
+2.16%
Azitra Inc 주식 (AZTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $0.2732 | $0.25 | $0.0232 | 717,969.0 | -4.47% |
| 2025-07-01 | $0.275 | $0.2553 | $0.0197 | 467,793.0 | +1.91% |
| 2025-06-30 | $0.2699 | $0.2528 | $0.0171 | 730,012.0 | +0.50% |
| 2025-06-27 | $0.2669 | $0.2469 | $0.02 | 683,361.0 | -0.69% |
| 2025-06-26 | $0.2645 | $0.2528 | $0.0117 | 747,226.0 | +2.71% |
| 2025-06-25 | $0.26 | $0.2399 | $0.0201 | 799,853.0 | +2.08% |
| 2025-06-24 | $0.26 | $0.2258 | $0.0342 | 1,023,924.0 | +7.12% |
| 2025-06-23 | $0.2426 | $0.227 | $0.0156 | 1,177,984.0 | -5.40% |
| 2025-06-20 | $0.2554 | $0.241 | $0.0144 | 1,012,461.0 | -5.92% |
| 2025-06-18 | $0.268 | $0.2499 | $0.0181 | 2,843,263.0 | -0.72% |
| 2025-06-17 | $0.36 | $0.2575 | $0.1025 | 76,418,462.0 | -2.11% |
| 2025-06-16 | $0.272 | $0.264 | $0.008 | 260,731.0 | +2.12% |
| 2025-06-13 | $0.2797 | $0.2603 | $0.0194 | 539,326.0 | -7.53% |
| 2025-06-12 | $0.2925 | $0.276 | $0.0165 | 192,198.0 | +1.96% |
| 2025-06-11 | $0.3001 | $0.272 | $0.0281 | 721,434.0 | -6.70% |
| 2025-06-10 | $0.3107 | $0.29 | $0.0207 | 930,946.0 | +3.48% |
| 2025-06-09 | $0.2925 | $0.2705 | $0.022 | 680,290.0 | +5.42% |
| 2025-06-06 | $0.2813 | $0.2702 | $0.0111 | 226,465.0 | +0.22% |
| 2025-06-05 | $0.2822 | $0.2657 | $0.0165 | 212,754.0 | -2.00% |
| 2025-06-04 | $0.29 | $0.27 | $0.02 | 639,639.0 | +3.02% |
| 2025-06-03 | $0.275 | $0.2619 | $0.0131 | 370,850.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.275 | $0.25 | $0.025 | 1,903,731.0 | -2.64% |
| 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% |
1.45%
0.86%
자본화:
|
볼륨(24시간):