NYSE American - BOATS Real Time Price
USD
Azitra, Inc. (AZTR)
0.7692
+0.0121
(+1.60%)
At close: October 30 at 4:00:00 PM EDT
0.7554
-0.0138
(-1.79%)
Overnight: 12:30:19 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.7120
0.7900
0.6510
0.7690
0.7690
783,000
Oct 29, 2026
0.8630
0.8730
0.7320
0.7570
0.7570
1,128,700
Oct 28, 2026
1.0900
1.1100
0.8600
0.9050
0.9050
2,687,700
Oct 27, 2026
1.2100
1.3200
1.0500
1.1200
1.1200
7,835,100
Oct 26, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
1.0400
2.1300
0.9060
1.5300
1.5300
148,420,100
Oct 23, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Oct 22, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Oct 21, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Oct 20, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Oct 19, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Oct 16, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Oct 15, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Oct 14, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Oct 13, 2026
1.2100
1.2100
0.5200
0.7200
0.7200
267,060
Oct 12, 2026
1.3000
1.3200
1.1600
1.1800
1.1800
47,210
Oct 9, 2026
1.3000
1.3200
1.2600
1.3000
1.3000
32,300
Oct 8, 2026
1.3300
1.3500
1.3000
1.3200
1.3200
28,710
Oct 7, 2026
1.3300
1.3700
1.3000
1.3200
1.3200
28,920
Oct 6, 2026
1.4000
1.4000
1.3000
1.3000
1.3000
41,280
Oct 5, 2026
1.3800
1.4000
1.3000
1.3700
1.3700
62,290
Oct 2, 2026
1.3400
1.3800
1.3000
1.3200
1.3200
82,580
Oct 1, 2026
1.3900
1.4700
1.2300
1.2900
1.2900
142,920
Sep 30, 2026
1.3400
1.3900
1.3200
1.3800
1.3800
60,870
Sep 29, 2026
1.6400
1.6700
1.2400
1.3100
1.3100
321,450
Sep 28, 2026
1.7000
1.7500
1.6300
1.7000
1.7000
61,100
Sep 25, 2026
1.6100
1.6900
1.6100
1.6800
1.6800
15,250
Sep 24, 2026
1.6600
1.6800
1.5900
1.6700
1.6700
60,600
Sep 23, 2026
1.7000
1.7500
1.6500
1.6600
1.6600
84,950
Sep 22, 2026
1.7200
1.7400
1.6600
1.7100
1.7100
29,650
Sep 21, 2026
1.7700
1.7700
1.6700
1.7100
1.7100
62,000
Sep 18, 2026
1.8100
1.8100
1.7000
1.7400
1.7400
112,010
Sep 17, 2026
1.6200
1.8000
1.6200
1.7800
1.7800
56,770
Sep 16, 2026
1.7600
1.7600
1.6100
1.6200
1.6200
112,440
Sep 15, 2026
1.7800
1.7900
1.7100
1.7100
1.7100
47,020
Sep 14, 2026
1.8500
1.9100
1.7600
1.7600
1.7600
130,200
Sep 11, 2026
1.8200
1.8500
1.7700
1.7800
1.7800
29,100
Sep 10, 2026
1.7800
1.8800
1.7300
1.8000
1.8000
57,010
Sep 9, 2026
1.7100
1.8300
1.6900
1.7800
1.7800
59,950
Sep 8, 2026
1.7500
1.7900
1.7200
1.7200
1.7200
28,600
Sep 4, 2026
1.7800
1.8000
1.7000
1.8000
1.8000
33,030
Sep 3, 2026
1.7600
1.8200
1.7500
1.8000
1.8000
30,040
Sep 2, 2026
1.7100
1.8300
1.6900
1.8100
1.8100
52,740
Sep 1, 2026
1.7300
1.7800
1.7100
1.7700
1.7700
37,020
Aug 31, 2026
1.7300
1.7700
1.6900
1.7500
1.7500
64,410
Aug 28, 2026
1.8200
1.8900
1.7100
1.7700
1.7700
103,190
Aug 27, 2026
1.7400
1.8900
1.6500
1.8600
1.8600
243,370
Aug 26, 2026
1.5700
1.8400
1.5300
1.7300
1.7300
510,830
Aug 25, 2026
1.5900
1.6500
1.4700
1.5800
1.5800
491,560
Aug 24, 2026
1.3200
1.6000
1.2800
1.5000
1.5000
2,772,540
Aug 21, 2026
1.3500
1.4100
1.3000
1.3300
1.3300
200,030
Aug 20, 2026
1.3000
1.3000
1.2600
1.2700
1.2700
47,840
Aug 19, 2026
1.2700
1.2900
1.2300
1.2500
1.2500
60,230
Aug 18, 2026
1.3500
1.3500
1.2500
1.2500
1.2500
111,510
Aug 17, 2026
1.3700
1.3800
1.3500
1.3500
1.3500
47,890
Aug 14, 2026
1.4600
1.4600
1.3600
1.3900
1.3900
104,410
Aug 13, 2026
1.3200
1.4100
1.2900
1.4000
1.4000
113,220
Aug 12, 2026
1.3900
1.3900
1.3300
1.3500
1.3500
131,150
Aug 11, 2026
1.4000
1.5000
1.3200
1.4300
1.4300
209,500
Aug 10, 2026
1.3100
1.4300
1.3100
1.4000
1.4000
99,590
Aug 7, 2026
1.3200
1.3800
1.3200
1.3500
1.3500
41,140
Aug 6, 2026
1.3500
1.4000
1.3100
1.3500
1.3500
22,860
Aug 5, 2026
1.4000
1.4000
1.3400
1.3900
1.3900
60,670
Aug 4, 2026
1.3300
1.4000
1.3200
1.3800
1.3800
50,300
Aug 3, 2026
1.3400
1.4700
1.2800
1.3300
1.3300
1,410,020
Jul 31, 2026
1.3500
1.3600
1.3100
1.3300
1.3300
94,440
Jul 30, 2026
1.3000
1.3400
1.2900
1.3100
1.3100
41,420
Jul 29, 2026
1.3100
1.3500
1.2700
1.2800
1.2800
53,350
Jul 28, 2026
1.3000
1.3500
1.2800
1.3000
1.3000
32,900
Jul 27, 2026
1.2600
1.3300
1.2600
1.2800
1.2800
40,560
Jul 24, 2026
1.3000
1.3000
1.2600
1.2600
1.2600
35,760
Jul 23, 2026
1.3000
1.3200
1.2500
1.2700
1.2700
48,010
Jul 22, 2026
1.3300
1.3500
1.2700
1.3000
1.3000
42,250
Jul 21, 2026
1.4300
1.4300
1.3400
1.3600
1.3600
45,440
Jul 20, 2026
1.3900
1.5100
1.3800
1.4600
1.4600
207,560
Jul 17, 2026
1.3000
1.4500
1.2900
1.3900
1.3900
173,030
Jul 16, 2026
1.3400
1.3400
1.2900
1.3300
1.3300
108,280
Jul 15, 2026
1.3000
1.4400
1.2600
1.3500
1.3500
694,780
Jul 14, 2026
1.2000
1.3000
1.2000
1.2900
1.2900
92,740
Jul 13, 2026
1.4000
1.4200
1.3000
1.3000
1.3000
192,300
Jul 10, 2026
1.4800
1.4900
1.4200
1.4200
1.4200
114,720
Jul 9, 2026
1.4800
1.5300
1.4600
1.4900
1.4900
133,740
Jul 8, 2026
1.4600
1.5400
1.4300
1.5100
1.5100
119,800
Jul 7, 2026
1.4900
1.5700
1.4800
1.5100
1.5100
119,650
Jul 6, 2026
1.5000
1.5400
1.4400
1.4900
1.4900
167,850
Jul 2, 2026
1.6100
1.6600
1.5100
1.5100
1.5100
186,910
Jul 1, 2026
1.5800
1.7000
1.5700
1.6700
1.6700
137,430
Jun 30, 2026
1.7100
1.7100
1.6200
1.6800
1.6800
175,640
Jun 29, 2026
1.7000
1.7700
1.6200
1.7700
1.7700
461,040
Jun 26, 2026
1.6000
1.7000
1.5300
1.6700
1.6700
258,900
Jun 25, 2026
1.8300
1.8700
1.6400
1.6600
1.6600
575,090
Jun 24, 2026
2.0000
2.1200
1.8600
2.1000
2.1000
540,990
Jun 23, 2026
2.0500
2.1500
2.0100
2.1000
2.1000
1,128,120
Jun 22, 2026
2.3000
2.5700
2.0300
2.3000
2.3000
14,330,110
Jun 18, 2026
2.1700
2.4800
1.7200
1.7200
1.7200
12,022,040
Jun 17, 2026
3.2000
3.3000
1.8500
2.0300
2.0300
38,195,830
Jun 16, 2026
2.0500
2.0500
1.7800
1.8400
1.8400
85,090
Jun 15, 2026
2.1200
2.2200
1.9700
1.9800
1.9800
71,900
Jun 12, 2026
2.1600
2.2100
2.1200
2.1200
2.1200
21,290
Jun 11, 2026
2.2900
2.2900
2.0900
2.2100
2.2100
19,260
Jun 10, 2026
2.1100
2.3800
2.1100
2.3800
2.3800
50,570
Jun 9, 2026
2.0000
2.1500
2.0000
2.1200
2.1200
36,520
Jun 8, 2026
2.0000
2.1000
1.9000
2.0400
2.0400
35,760
Jun 5, 2026
2.1500
2.2000
2.1000
2.1100
2.1100
12,780
Jun 4, 2026
2.2200
2.2700
2.1500
2.1800
2.1800
20,490
Jun 3, 2026
2.2000
2.3000
2.1200
2.2400
2.2400
26,990
Jun 2, 2026
2.2600
2.2600
2.1100
2.1600
2.1600
27,990
Jun 1, 2026
2.2900
2.3500
2.1600
2.2400
2.2400
41,920
May 29, 2026
2.1300
2.3500
2.0600
2.3000
2.3000
137,050
May 28, 2026
2.0500
2.1500
2.0300
2.0500
2.0500
40,860
May 27, 2026
2.0800
2.0900
2.0200
2.0700
2.0700
53,990
May 26, 2026
2.0200
2.1000
1.9700
2.1000
2.1000
32,210
May 22, 2026
2.1200
2.1800
2.0000
2.0400
2.0400
54,290
May 21, 2026
1.9500
2.1700
1.9500
2.1200
2.1200
69,370
May 20, 2026
1.9000
2.0200
1.8500
1.9700
1.9700
75,200
May 19, 2026
1.9100
1.9400
1.8400
1.9000
1.9000
40,400
May 18, 2026
1.8600
1.9000
1.8100
1.9000
1.9000
62,680
May 15, 2026
1.8900
1.9100
1.7600
1.8000
1.8000
75,850
May 14, 2026
2.1900
2.2700
1.7400
1.8500
1.8500
110,910
May 13, 2026
2.2900
2.3000
2.1300
2.1700
2.1700
39,010
May 12, 2026
2.3200
2.3900
2.2000
2.2000
2.2000
46,560
May 11, 2026
2.3000
2.3800
2.2900
2.3100
2.3100
33,750
May 8, 2026
2.3700
2.4000
2.2700
2.3400
2.3400
28,270
May 7, 2026
2.4400
2.4700
2.3400
2.3800
2.3800
21,720
May 6, 2026
2.4100
2.5800
2.4000
2.4500
2.4500
46,270
May 5, 2026
2.5600
2.5600
2.3000
2.4600
2.4600
55,440
May 4, 2026
2.4700
2.5600
2.4100
2.5600
2.5600
22,190
May 1, 2026
2.5900
2.6000
2.4000
2.4700
2.4700
39,020
Apr 30, 2026
2.5000
2.6900
2.4600
2.4600
2.4600
107,340
Apr 29, 2026
2.4100
2.5600
2.3600
2.5000
2.5000
66,690
Apr 28, 2026
2.2400
2.5500
2.2000
2.4900
2.4900
109,380
Apr 27, 2026
2.3000
2.3000
2.2000
2.2400
2.2400
46,260
Apr 24, 2026
2.1200
2.2000
2.1000
2.2000
2.2000
43,670
Apr 23, 2026
2.1000
2.1300
2.0800
2.1300
2.1300
19,100
Apr 22, 2026
2.1400
2.1700
2.0700
2.1400
2.1400
58,330
Apr 21, 2026
2.1000
2.1400
2.0300
2.1400
2.1400
153,340
Apr 20, 2026
2.1000
2.1700
2.0800
2.1200
2.1200
42,930
Apr 17, 2026
2.1800
2.2000
2.1100
2.1500
2.1500
41,420
Apr 16, 2026
2.2000
2.2500
2.1500
2.1900
2.1900
25,620
Apr 15, 2026
2.1400
2.2200
2.1100
2.2000
2.2000
44,480
Apr 14, 2026
2.1300
2.2700
2.1000
2.1600
2.1600
80,350
Apr 13, 2026
2.1400
2.1600
2.0700
2.1300
2.1300
90,450
Apr 10, 2026
2.3100
2.3200
2.1800
2.2700
2.2700
85,220
Apr 9, 2026
2.3900
2.3900
2.2500
2.3400
2.3400
57,350
Apr 8, 2026
2.3900
2.5200
2.3500
2.3500
2.3500
93,570
Apr 7, 2026
2.2600
2.4300
2.2000
2.3900
2.3900
72,920
Apr 6, 2026
2.3200
2.4300
2.3000
2.3100
2.3100
80,640
Apr 2, 2026
2.3500
2.4200
2.3100
2.3500
2.3500
95,290
Apr 1, 2026
2.3600
2.5000
2.3200
2.4200
2.4200
125,160
Mar 31, 2026
2.3700
2.4500
2.1500
2.3400
2.3400
269,260
Mar 30, 2026
2.4000
2.4700
2.3000
2.4200
2.4200
212,760
Mar 27, 2026
2.3100
2.7000
2.3000
2.4000
2.4000
489,380
Mar 26, 2026
2.4700
2.5000
2.3100
2.3600
2.3600
464,140
Mar 25, 2026
2.5600
2.8600
2.3500
2.5300
2.5300
800,220
Mar 24, 2026
2.8600
2.8600
2.5100
2.7400
2.7400
699,960
Mar 23, 2026
2.6000
3.0000
2.3500
2.9700
2.9700
2,520,740
Mar 20, 2026
3.3100
3.8000
2.6200
2.8300
2.8300
51,517,510
Mar 19, 2026
1.3900
2.3500
1.3200
1.7600
1.7600
12,027,910
Mar 18, 2026
1.6000
1.6000
1.0000
1.3700
1.3700
189,210
Mar 17, 2026
1.6200
1.6400
1.5500
1.5800
1.5800
32,470
Mar 16, 2026
1.6000
1.6500
1.5000
1.6200
1.6200
98,100
Mar 13, 2026
1.7100
1.8000
1.6000
1.7100
1.7100
143,510
Mar 12, 2026
1.9000
1.9100
1.7700
1.8000
1.8000
197,100
Mar 11, 2026
1.9700
2.0000
1.8000
1.9200
1.9200
120,100
Mar 10, 2026
2.0900
2.0900
1.9200
2.0500
2.0500
164,740
Mar 9, 2026
1.7900
2.0600
1.7000
2.0300
2.0300
578,540
Mar 6, 2026
1.7700
1.8400
1.7600
1.8000
1.8000
32,740
Mar 5, 2026
1.9000
2.0400
1.6500
1.7600
1.7600
144,780
Mar 4, 2026
1.7500
1.9700
1.7300
1.8900
1.8900
252,880
Mar 3, 2026
1.6500
1.7700
1.5700
1.7400
1.7400
62,480
Mar 2, 2026
1.8500
1.8500
1.5300
1.6400
1.6400
75,570
Feb 27, 2026
1.8000
1.8100
1.7400
1.7500
1.7500
98,650
Feb 26, 2026
1.8500
1.9900
1.7300
1.8200
1.8200
99,830
Feb 25, 2026
1.8200
1.8900
1.7500
1.8300
1.8300
92,130
Feb 24, 2026
1.7200
1.8800
1.6900
1.7600
1.7600
118,160
Feb 23, 2026
1.7000
1.7800
1.6100
1.7100
1.7100
124,250
Feb 20, 2026
1.8000
1.8000
1.6600
1.6800
1.6800
98,750
Feb 19, 2026
1.6500
1.8700
1.6000
1.7800
1.7800
323,370
Feb 18, 2026
1.6700
1.7000
1.5500
1.6600
1.6600
135,990
Feb 17, 2026
2.0000
2.0000
1.6100
1.6900
1.6900
277,060
Feb 13, 2026
2.0000
2.1300
1.8800
2.0000
2.0000
174,600
Feb 12, 2026
2.1300
2.2200
1.9600
2.0700
2.0700
555,650
Feb 11, 2026
2.0000
2.0900
1.9600
2.0500
2.0500
84,880
Feb 10, 2026
2.0400
2.1100
1.8700
2.0100
2.0100
278,300
Feb 9, 2026
2.1000
2.1300
1.9500
2.0100
2.0100
72,690
Feb 6, 2026
2.0600
2.2000
2.0500
2.0800
2.0800
150,310
Feb 5, 2026
2.3000
2.4000
2.0200
2.1000
2.1000
359,790
Feb 4, 2026
2.3800
2.4600
2.2100
2.3000
2.3000
194,780
Feb 3, 2026
2.4400
2.4800
2.2000
2.3300
2.3300
59,350
Feb 2, 2026
2.5000
2.5900
2.3000
2.4500
2.4500
93,880
Jan 30, 2026
2.6700
2.7000
2.3000
2.4400
2.4400
153,140
Jan 29, 2026
2.7500
2.7500
2.6300
2.6500
2.6500
118,870
Jan 28, 2026
2.8500
2.8700
2.7200
2.7700
2.7700
134,810
Jan 27, 2026
2.7100
2.9100
2.6800
2.8400
2.8400
121,930
Jan 26, 2026
2.8200
2.8500
2.6300
2.7400
2.7400
146,320
Jan 23, 2026
2.8600
3.0100
2.7500
2.8600
2.8600
189,580
Jan 22, 2026
2.8500
2.9700
2.6500
2.8400
2.8400
131,040
Jan 21, 2026
3.0000
3.1000
2.7600
2.8600
2.8600
88,370
Jan 20, 2026
3.2000
3.2000
2.9400
2.9900
2.9900
145,430
Jan 16, 2026
3.2300
3.6200
3.1100
3.2800
3.2800
427,710
Jan 15, 2026
2.8100
3.5200
2.6600
3.4500
3.4500
632,070
Jan 14, 2026
2.8800
2.8800
2.5600
2.7600
2.7600
258,270
Jan 13, 2026
3.0000
3.0000
2.7300
2.7600
2.7600
109,590
Jan 12, 2026
2.9600
3.1200
2.7300
3.0500
3.0500
223,010
Jan 9, 2026
3.0500
3.0900
2.8400
2.9000
2.9000
46,440
Jan 8, 2026
3.1200
3.1200
2.9700
3.0400
3.0400
20,330
Jan 7, 2026
2.9300
3.2000
2.8800
3.0400
3.0400
54,280
Jan 6, 2026
2.8100
2.9700
2.7900
2.8500
2.8500
22,060
Jan 5, 2026
2.8900
2.9100
2.7500
2.8400
2.8400
22,830
Jan 2, 2026
2.6000
2.9400
2.6000
2.7900
2.7900
66,730
Dec 31, 2025
2.7000
2.7700
2.6300
2.6500
2.6500
35,570
Dec 30, 2025
2.7000
2.7700
2.6900
2.7400
2.7400
21,810
Dec 29, 2025
3.0100
3.0100
2.6800
2.7500
2.7500
72,510
Dec 26, 2025
3.2700
3.2700
2.9300
3.0100
3.0100
25,600
Dec 24, 2025
2.9200
3.1900
2.9000
3.1400
3.1400
44,060
Dec 23, 2025
2.9000
3.0800
2.9000
2.9700
2.9700
19,150
Dec 22, 2025
3.0500
3.0500
2.8800
3.0400
3.0400
21,890
Dec 19, 2025
2.7900
3.1600
2.7800
2.9400
2.9400
61,760
Dec 18, 2025
2.9200
3.0600
2.8200
2.8500
2.8500
33,850
Dec 17, 2025
2.9900
3.0700
2.9100
2.9600
2.9600
19,010
Dec 16, 2025
2.9100
3.0500
2.8200
3.0000
3.0000
25,260
Dec 15, 2025
3.3400
3.3700
2.9200
3.0000
3.0000
62,290
Dec 12, 2025
3.6400
3.7000
3.3600
3.4500
3.4500
14,920
Dec 11, 2025
3.8100
3.9000
3.5900
3.6500
3.6500
28,190
Dec 10, 2025
3.8100
3.9100
3.6200
3.8300
3.8300
18,830
Dec 9, 2025
3.9000
3.9000
3.6500
3.7700
3.7700
11,100
Dec 8, 2025
3.5700
3.8700
3.4200
3.8400
3.8400
31,020
Dec 5, 2025
3.6700
3.7500
3.5600
3.6300
3.6300
12,830
Dec 4, 2025
3.6900
3.7800
3.5000
3.6600
3.6600
17,330
Dec 3, 2025
3.4700
3.7200
3.4300
3.7100
3.7100
17,480
Dec 2, 2025
3.3200
3.6500
3.3200
3.5000
3.5000
18,730
Dec 1, 2025
3.8000
3.8000
3.4000
3.4000
3.4000
25,260
Nov 28, 2025
3.5600
3.7700
3.5100
3.7700
3.7700
28,910
Nov 26, 2025
3.1600
3.8600
3.1000
3.5700
3.5700
129,050
Nov 25, 2025
3.1300
3.2300
3.0800
3.1000
3.1000
24,720
Nov 24, 2025
3.2400
3.2900
3.0500
3.2300
3.2300
31,060
Nov 21, 2025
3.1100
3.1900
3.0600
3.1400
3.1400
26,410
Nov 20, 2025
3.2000
3.4000
3.0200
3.1900
3.1900
45,380
Nov 19, 2025
3.3100
3.4100
3.1100
3.3000
3.3000
22,580
Nov 18, 2025
3.2900
3.6500
3.2000
3.4300
3.4300
25,980
Nov 17, 2025
3.5500
3.7400
3.2000
3.3900
3.3900
63,030
Nov 14, 2025
3.3400
3.7700
3.3400
3.6400
3.6400
38,790
Nov 13, 2025
3.8100
4.3000
3.2300
3.4600
3.4600
97,640
Nov 12, 2025
4.0000
4.1000
3.8100
4.0500
4.0500
54,260
Nov 11, 2025
3.8400
4.0100
3.7500
3.9700
3.9700
38,510
Nov 10, 2025
3.7800
4.1200
3.7800
4.0100
4.0100
70,700
Nov 7, 2025
4.0300
4.0300
3.5000
3.9200
3.9200
145,000
Nov 6, 2025
4.4600
4.5600
4.2400
4.3700
4.3700
348,830
Nov 5, 2025
4.6500
4.7100
4.0100
4.4600
4.4600
244,570
Nov 4, 2025
4.7800
5.0000
4.6000
4.7100
4.7100
102,990
Nov 3, 2025
5.0800
5.3200
4.6200
4.9100
4.9100
317,470
Oct 31, 2025
5.3300
5.5900
4.9600
5.2300
5.2300
350,390
