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

(NY: AZTR )

0.1870 -0.0080 (-4.10%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 1.520 1.520 1.500 1.500 2,301 -0.08(-5.06%)
Oct 30, 2023 1.590 1.590 1.580 1.580 1,038 -0.02(-1.25%)
Oct 27, 2023 1.600 1.600 1.600 1.600 377 -0.05(-3.03%)
Oct 26, 2023 1.650 1.650 1.640 1.650 844 +0.07(+4.43%)
Oct 25, 2023 1.580 1.580 1.580 1.580 490 -0.01(-0.63%)
Oct 23, 2023 1.590 532 +0.00(+0.00%)
Oct 20, 2023 1.730 1.732 1.590 1.590 3,039 -0.21(-11.67%)
Oct 19, 2023 1.890 1.890 1.745 1.800 1,832 +0.00(+0.00%)
Oct 18, 2023 1.550 1.800 1.500 1.800 32,196 +0.27(+17.65%)
Oct 17, 2023 1.630 1.660 1.530 1.530 6,979 -0.03(-1.92%)
Oct 16, 2023 1.530 1.620 1.465 1.560 18,307 +0.11(+7.59%)
Oct 13, 2023 1.400 1.450 1.400 1.450 4,314 +0.10(+7.41%)
Oct 12, 2023 1.350 1.350 1.350 1.350 5,640 +0.05(+3.85%)
Oct 11, 2023 1.300 1.300 1.300 1.300 445 -0.05(-3.70%)
Oct 10, 2023 1.350 1.350 1.350 1.350 525 +0.00(+0.00%)
Oct 09, 2023 1.410 1.420 1.230 1.350 11,294 -0.15(-10.00%)
Oct 06, 2023 1.460 1.500 1.460 1.500 762 +0.00(+0.00%)
Oct 05, 2023 1.400 1.500 1.400 1.500 682 +0.05(+3.45%)
Oct 04, 2023 1.450 1.540 1.450 1.450 2,581 +0.01(+0.69%)
Oct 03, 2023 1.500 1.690 1.310 1.440 44,198 -0.06(-4.00%)
Sep 29, 2023 1.500 431 -0.10(-6.25%)
Sep 28, 2023 1.650 1.659 1.500 1.600 2,911 +0.02(+1.27%)
Sep 27, 2023 1.450 1.580 1.430 1.580 10,545 +0.06(+3.95%)
Sep 26, 2023 1.630 1.630 1.510 1.520 4,813 -0.17(-10.06%)
Sep 25, 2023 1.620 1.690 1.560 1.690 9,927 +0.00(+0.00%)
Sep 22, 2023 1.610 1.690 1.610 1.690 1,894 +0.08(+4.97%)
Sep 21, 2023 1.720 1.750 1.610 1.610 1,831 -0.17(-9.55%)
Sep 20, 2023 1.750 1.780 1.701 1.780 1,642 -0.03(-1.57%)
Sep 18, 2023 1.808 569 -0.11(-5.82%)
Sep 15, 2023 1.720 1.920 1.610 1.920 21,267 +0.17(+9.71%)
Sep 14, 2023 1.910 1.910 1.720 1.750 6,177 -0.19(-9.79%)
Sep 13, 2023 1.950 1.962 1.940 1.940 5,962 -0.03(-1.52%)
Sep 12, 2023 1.990 1.990 1.920 1.970 1,646 -0.02(-1.01%)
Sep 11, 2023 2.000 2.050 1.830 1.990 7,239 -0.05(-2.69%)
Sep 08, 2023 2.084 2.100 2.040 2.045 1,158 -0.06(-2.62%)
Sep 07, 2023 2.110 2.106 2.100 2.100 753 -0.02(-0.94%)
Sep 06, 2023 2.150 2.150 2.120 2.120 889 -0.06(-2.75%)
Sep 05, 2023 2.210 2.210 2.070 2.180 1,161 +0.00(+0.00%)
Sep 01, 2023 2.075 2.180 2.075 2.180 561 +0.19(+9.55%)
Aug 31, 2023 2.260 2.260 1.990 1.990 2,455 -0.30(-13.10%)
Aug 30, 2023 2.000 2.290 2.000 2.290 4,786 +0.02(+0.88%)
Aug 29, 2023 2.060 2.270 2.060 2.270 3,461 +0.08(+3.65%)
Aug 28, 2023 1.930 2.190 1.930 2.190 11,217 +0.19(+9.50%)
Aug 25, 2023 2.100 2.100 1.950 2.000 7,167 -0.10(-4.76%)
Aug 24, 2023 2.160 2.160 2.070 2.100 1,373 -0.05(-2.33%)
Aug 22, 2023 2.150 580 +0.04(+1.90%)
Aug 21, 2023 2.390 2.520 2.040 2.110 70,348 -0.32(-13.17%)
Aug 18, 2023 2.480 2.480 2.430 2.430 466 -0.05(-2.02%)
Aug 17, 2023 2.500 2.880 2.480 2.480 5,734 -0.10(-3.88%)
Aug 15, 2023 2.580 583 -0.18(-6.52%)
Aug 14, 2023 2.500 2.760 2.500 2.760 1,235 -0.01(-0.36%)
Aug 11, 2023 2.380 2.800 2.380 2.770 4,610 +0.05(+1.84%)
Aug 10, 2023 2.790 2.790 2.630 2.720 5,395 +0.02(+0.74%)
Aug 09, 2023 2.600 2.749 2.580 2.700 13,870 +0.19(+7.57%)
Aug 08, 2023 2.710 2.830 2.360 2.510 8,192 -0.15(-5.64%)
Aug 07, 2023 2.570 2.780 2.382 2.660 26,481 +0.19(+7.69%)
Aug 04, 2023 2.820 2.820 2.280 2.470 17,609 +0.07(+2.92%)
Aug 03, 2023 3.400 3.400 2.400 2.400 72,982 -0.84(-25.93%)
Aug 02, 2023 3.700 3.840 3.240 3.240 40,627 -0.47(-12.67%)
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.