Azitra, Inc.
AZTRAMEXHealthcare● Active
$0.20
$-0.00(-0.42%)
Market Cap$2184658
P/E Ratio—
52W High$2.4
52W Low$0.1
Azitra, Inc.（AZTR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aztr · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$1,034.83
Jun 20, 2023
-100.0% from here
5-Year Low5Y
$0.1000
Mar 18, 2026
+99.5% from low
IPO Priceadj.
$893.31
Jun 20, 2023
-100.0% since IPO
1 Year Ago
$1.93
Jun 9, 2025
-89.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AZTR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 67K | +2.01% |
| Jun 8, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 358K | +2.12% |
| Jun 5, 2026 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 128K | -1.59% |
| Jun 4, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 205K | -1.67% |
| Jun 3, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 270K | +1.73% |
| Jun 2, 2026 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 280K | -4.42% |
| Jun 1, 2026 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 419K | -2.18% |
| May 29, 2026 | $0.21 | $0.24 | $0.21 | $0.23 | $0.23 | 1.4M | +7.98% |
| May 28, 2026 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 410K | +0.15% |
| May 27, 2026 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 540K | -0.63% |
| May 26, 2026 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 323K | +4.17% |
| May 22, 2026 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 546K | -3.64% |
| May 21, 2026 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 694K | +8.72% |
| May 20, 2026 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 752K | +3.68% |
| May 19, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 404K | -0.31% |
| May 18, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 627K | +2.26% |
| May 15, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 759K | -4.76% |
| May 14, 2026 | $0.22 | $0.23 | $0.17 | $0.18 | $0.18 | 1.1M | -15.56% |
| May 13, 2026 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 390K | -5.16% |
| May 12, 2026 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 466K | -4.97% |
Showing 1–20 of 747 records
Annual Stock Price Performance · AZTR
Jan 1 → Dec 31 · 4 years2026-21.7%$0.26 → $0.20
-21.7%
2025-91.1%$2.96 → $0.26
-91.1%
2024-98.6%$201.80 → $2.83
-98.6%
2023-78.4%$851.21 → $183.62
-78.4%
Best Year2026 · -21.7%
Worst Year2024 · -98.6%
Positive Years0 / 4
Avg Annual Return-72.5%
4Y Total Return-100.0%
4Y CAGR~-87.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in AZTR?
If you invested $1,000 in AZTR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-93.9% / yr
Profit$-1,000
Based on Jun 20, 2023 · $893.31Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Azitra, Inc.（AZTR）所属板块为 Healthcare，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AZTR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AZTR 历史股价FMP 日线复权 OHLCV