Stockscreener 앱 받기
0.1998
3.43%
-0.0071
Azitra Inc 주식 (AZTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $0.2129 | $0.1881 | $0.0248 | 1,588,193.0 | -3.43% |
| 2026-02-12 | $0.2221 | $0.196 | $0.0261 | 5,507,146.0 | +0.93% |
| 2026-02-11 | $0.2092 | $0.1958 | $0.0134 | 830,537.0 | +2.04% |
| 2026-02-10 | $0.2112 | $0.1873 | $0.0239 | 2,470,415.0 | +0.00% |
| 2026-02-09 | $0.2133 | $0.195 | $0.0183 | 715,252.0 | -3.41% |
| 2026-02-06 | $0.22 | $0.205 | $0.015 | 1,438,155.0 | -0.72% |
| 2026-02-05 | $0.2399 | $0.2016 | $0.0383 | 3,514,231.0 | -8.91% |
| 2026-02-04 | $0.2458 | $0.2206 | $0.0252 | 1,656,101.0 | -1.37% |
| 2026-02-03 | $0.2477 | $0.22 | $0.0277 | 592,686.0 | -4.62% |
| 2026-02-02 | $0.2588 | $0.23 | $0.0288 | 936,297.0 | +0.04% |
| 2026-01-30 | $0.2697 | $0.23 | $0.0397 | 1,433,633.0 | -7.74% |
| 2026-01-29 | $0.2754 | $0.2626 | $0.0128 | 1,179,738.0 | -4.37% |
| 2026-01-28 | $0.2874 | $0.2724 | $0.015 | 1,340,643.0 | -2.46% |
| 2026-01-27 | $0.291 | $0.2683 | $0.0227 | 1,182,478.0 | +3.65% |
| 2026-01-26 | $0.2847 | $0.263 | $0.0217 | 1,430,948.0 | -4.20% |
| 2026-01-23 | $0.3011 | $0.2751 | $0.026 | 1,885,808.0 | +0.70% |
| 2026-01-22 | $0.2972 | $0.2648 | $0.0324 | 1,277,437.0 | -0.63% |
| 2026-01-21 | $0.3099 | $0.276 | $0.0339 | 874,607.0 | -4.41% |
| 2026-01-20 | $0.3199 | $0.2943 | $0.0256 | 1,413,922.0 | -8.84% |
| 2026-01-16 | $0.3616 | $0.311 | $0.0506 | 4,252,483.0 | -4.82% |
| 2026-01-15 | $0.3523 | $0.2656 | $0.0867 | 6,173,005.0 | +24.86% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.2588 | $0.1873 | $0.0715 | 20,837,206.0 | -18.25% |
| 2026-01 | $0.3616 | $0.23 | $0.1316 | 30,221,562.0 | -7.70% |
Azitra Inc 주식 (AZTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.3911 | $0.2684 | $0.1227 | 5,882,656.0 | -27.32% |
| 2025-11 | $0.5315 | $0.3024 | $0.2291 | 15,409,913.0 | -27.92% |
| 2025-10 | $1.09 | $0.4668 | $0.6232 | 139,476,435.0 | -25.18% |
| 2025-09 | $1.04 | $0.682 | $0.358 | 4,461,720.0 | -34.67% |
| 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% |
1.12%
0.87%
자본화:
|
볼륨(24시간):