Mercados españoles cerrados en 5 hrs 21 min

Azitra, Inc. (AZTR)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,26000,0000 (0,00%)
Al cierre: 03:58PM EDT
0,2670 +0,01 (+2,69%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20240,26000,29300,23500,26000,26003.885.200
07 may 20240,26300,27500,24800,26000,26001.046.900
06 may 20240,23400,28500,22100,26600,26604.514.900
03 may 20240,22700,23900,21000,22600,2260525.200
02 may 20240,22000,22800,21500,22000,2200331.900
01 may 20240,22000,23000,21000,22500,2250286.000
30 abr 20240,22000,22800,21100,22200,2220296.300
29 abr 20240,21900,23000,21900,22000,2200657.400
26 abr 20240,21700,22800,21000,21900,2190429.000
25 abr 20240,22100,22900,21000,22000,2200228.200
24 abr 20240,23000,23300,20200,22500,2250927.300
23 abr 20240,23000,24000,20700,23200,23201.668.200
22 abr 20240,20500,20500,19300,19500,19501.332.500
19 abr 20240,19000,21000,19000,19500,1950353.200
18 abr 20240,20900,20900,18000,19000,1900667.900
17 abr 20240,20200,21000,20000,20000,2000387.400
16 abr 20240,20300,21000,18500,20200,20201.936.300
15 abr 20240,17000,20500,17000,20000,20001.014.500
12 abr 20240,18300,18500,17000,17500,1750300.700
11 abr 20240,18600,18600,18000,18300,1830182.400
10 abr 20240,18000,18900,17300,18600,1860574.000
09 abr 20240,21900,22600,16100,18600,18602.571.800
08 abr 20240,22900,23000,21000,22200,2220417.100
05 abr 20240,25000,25000,23900,23900,2390845.200
04 abr 20240,24900,26000,23000,23600,2360701.300
03 abr 20240,21500,25000,21500,23500,2350449.800
02 abr 20240,22100,22400,20000,21600,2160452.100
01 abr 20240,21100,21100,19200,20300,2030132.100
28 mar 20240,20500,21700,19100,20600,2060231.600
27 mar 20240,20000,20600,18100,20100,2010594.000
26 mar 20240,21000,21500,19500,20000,2000298.000
25 mar 20240,23000,23200,21000,21300,2130241.400
22 mar 20240,22200,23600,22200,23200,2320178.200
21 mar 20240,23900,24000,21700,22600,2260774.900
20 mar 20240,23000,24100,23000,23700,2370343.400
19 mar 20240,23400,24000,23000,23200,2320218.400
18 mar 20240,24400,24400,23000,23000,2300134.900
15 mar 20240,23500,24000,23000,23000,2300151.400
14 mar 20240,23600,24000,23000,23900,2390243.600
13 mar 20240,23500,24900,23000,23500,2350147.100
12 mar 20240,23700,24000,23000,23800,2380129.600
11 mar 20240,23000,23800,22000,23000,2300158.200
08 mar 20240,24000,25000,22200,23000,2300277.600
07 mar 20240,22600,24600,22000,22800,2280553.500
06 mar 20240,22000,22900,22000,22500,225081.000
05 mar 20240,23500,24500,21700,22300,2230466.800
04 mar 20240,24400,24400,23000,23000,2300478.200
01 mar 20240,24900,26000,23300,23300,2330469.700
29 feb 20240,27000,27100,24300,25500,2550447.300
28 feb 20240,27900,27900,25000,26500,2650447.100
27 feb 20240,27000,28000,25500,26900,26901.014.200
26 feb 20240,26500,28300,25000,26600,2660989.900
23 feb 20240,25000,26000,23000,26000,2600578.200
22 feb 20240,25000,25800,24000,25600,2560552.300
21 feb 20240,26400,26400,23000,25400,2540806.500
20 feb 20240,27000,27000,25000,26500,2650922.100
16 feb 20240,25900,28700,23700,25100,25103.565.400
15 feb 20240,22700,24700,20000,23600,23602.319.100
14 feb 20240,29000,29500,22700,22700,22708.108.600
13 feb 20241,25001,25000,81000,87000,8700282.900
12 feb 20241,14001,27001,06001,15001,150065.700
09 feb 20241,01001,20001,00001,14001,140092.700
08 feb 20241,02001,06001,00001,03001,03008000
07 feb 20240,92001,00000,92000,96000,960013.600
06 feb 20240,93001,02000,89000,92000,920068.500
05 feb 20241,00501,05000,95000,96000,960021.900
02 feb 20241,15001,15000,90001,00001,000096.400
01 feb 20241,27001,27001,16001,16001,160010.300
31 ene 20241,29001,29001,20001,20001,200015.000
30 ene 20241,31001,36001,21001,23001,230022.500
29 ene 20241,41001,52001,30001,35001,350077.200
26 ene 20241,40001,44001,33001,37001,370011.200
25 ene 20241,31001,46001,28201,33001,330016.100
24 ene 20241,46001,78701,27001,47001,470076.900
23 ene 20241,67001,67001,22001,42001,420042.300
22 ene 20241,58001,79001,56001,62001,620072.600
19 ene 20242,00002,00001,31601,54001,5400279.300
18 ene 20241,91002,28001,81002,05002,0500138.900
17 ene 20241,70002,09001,54101,91001,9100209.600
16 ene 20241,17001,65001,17001,59001,5900108.600
12 ene 20241,00001,36001,00001,20001,200055.600
11 ene 20241,01001,06001,01001,03501,035011.400
10 ene 20241,05001,09001,01001,02001,020021.500
09 ene 20241,05001,05001,05001,05001,05006900
08 ene 20241,13001,13001,02001,05001,050012.500
05 ene 20241,06001,12001,06001,10001,100014.700
04 ene 20241,14901,14901,05001,06001,060021.100
03 ene 20241,09001,17001,01001,17001,170017.800
02 ene 20241,01001,09000,93001,05001,050038.700
29 dic 20231,10001,12000,92000,92000,920039.100
28 dic 20231,17001,17100,99601,06001,060030.900
27 dic 20231,43001,43001,20001,20001,200012.700
26 dic 20231,33001,53001,30001,35001,350044.100
22 dic 20231,33001,37001,29001,29001,29001900
21 dic 20231,35001,40001,28501,28501,28505300
20 dic 20231,25001,40001,24001,30001,300011.100
19 dic 20231,22001,39001,03901,28001,280037.500
18 dic 20231,19001,24501,19001,24001,24005800
15 dic 20231,38001,45001,21001,23001,23007100
14 dic 20231,49001,50001,39001,43001,430013.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...