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

(NY: AZTR )

0.1500 -0.0019 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Jun 10, 2024 0.1451 0.1590 0.1415 0.1519 695,136 +0.00(+1.54%)
Jun 07, 2024 0.1650 0.1708 0.1491 0.1496 1,578,441 -0.02(-9.39%)
Jun 06, 2024 0.1800 0.1770 0.1629 0.1651 721,761 -0.00(-1.96%)
Jun 05, 2024 0.1750 0.1755 0.1602 0.1684 853,886 -0.00(-1.52%)
Jun 04, 2024 0.1803 0.1886 0.1710 0.1710 818,276 -0.01(-6.30%)
Jun 03, 2024 0.1863 0.1950 0.1759 0.1825 772,328 -0.00(-2.41%)
May 31, 2024 0.1970 0.2000 0.1815 0.1870 1,207,823 -0.01(-4.10%)
May 30, 2024 0.1990 0.2130 0.1914 0.1950 442,768 -0.01(-4.88%)
May 29, 2024 0.2078 0.2189 0.1922 0.2050 876,072 +0.01(+3.22%)
May 28, 2024 0.2015 0.2049 0.1912 0.1986 692,357 +0.01(+4.42%)
May 24, 2024 0.2090 0.2090 0.1902 0.1902 416,806 -0.01(-5.89%)
May 23, 2024 0.2000 0.2100 0.1914 0.2021 1,578,861 +0.00(+0.95%)
May 22, 2024 0.1962 0.2099 0.1902 0.2002 439,713 +0.00(+0.10%)
May 21, 2024 0.2000 0.2035 0.1900 0.2000 713,945 +0.01(+2.67%)
May 20, 2024 0.1890 0.1993 0.1711 0.1948 1,477,547 +0.01(+7.03%)
May 17, 2024 0.2200 0.2660 0.1820 0.1820 11,768,102 -0.02(-8.22%)
May 16, 2024 0.1841 0.2024 0.1780 0.1983 1,084,585 +0.02(+12.61%)
May 15, 2024 0.1841 0.1841 0.1759 0.1761 646,616 +0.00(+0.11%)
May 14, 2024 0.1850 0.1881 0.1710 0.1759 905,158 -0.01(-6.44%)
May 13, 2024 0.2290 0.2290 0.1606 0.1880 1,712,008 -0.03(-12.96%)
May 10, 2024 0.2300 0.2339 0.1962 0.2160 2,254,092 -0.03(-13.08%)
May 09, 2024 0.2700 0.2700 0.2400 0.2485 947,294 -0.01(-4.42%)
May 08, 2024 0.2600 0.2930 0.2350 0.2600 3,887,527 +0.00(+0.00%)
May 07, 2024 0.2631 0.2747 0.2480 0.2600 1,045,605 -0.01(-2.33%)
May 06, 2024 0.2340 0.2848 0.2210 0.2662 4,509,020 +0.04(+17.58%)
May 03, 2024 0.2273 0.2389 0.2100 0.2264 525,202 +0.01(+2.96%)
May 02, 2024 0.2200 0.2281 0.2150 0.2199 329,499 -0.00(-2.14%)
May 01, 2024 0.2200 0.2299 0.2100 0.2247 280,437 +0.00(+1.22%)
Apr 30, 2024 0.2201 0.2276 0.2111 0.2220 296,332 +0.00(+0.91%)
Apr 29, 2024 0.2200 0.2300 0.2185 0.2200 657,277 +0.00(+0.69%)
Apr 26, 2024 0.2174 0.2283 0.2100 0.2185 429,042 -0.00(-0.73%)
Apr 25, 2024 0.2205 0.2290 0.2100 0.2201 226,008 -0.00(-2.13%)
Apr 24, 2024 0.2300 0.2330 0.2022 0.2249 925,947 -0.01(-2.89%)
Apr 23, 2024 0.2300 0.2400 0.2073 0.2316 1,661,896 +0.04(+18.77%)
Apr 22, 2024 0.2050 0.2050 0.1925 0.1950 1,305,972 +0.00(+0.00%)
Apr 19, 2024 0.1900 0.2099 0.1898 0.1950 354,550 +0.01(+2.74%)
Apr 18, 2024 0.2090 0.2090 0.1800 0.1898 659,172 -0.01(-5.10%)
Apr 17, 2024 0.2020 0.2100 0.2000 0.2000 384,425 -0.00(-0.99%)
Apr 16, 2024 0.2030 0.2100 0.1850 0.2020 1,936,402 +0.00(+1.00%)
Apr 15, 2024 0.1700 0.2050 0.1700 0.2000 1,010,217 +0.02(+14.16%)
Apr 12, 2024 0.1800 0.1851 0.1700 0.1752 302,937 -0.01(-4.00%)
Apr 11, 2024 0.1900 0.1864 0.1800 0.1825 182,172 -0.00(-2.09%)
Apr 10, 2024 0.1802 0.1890 0.1731 0.1864 573,485 +0.00(+0.49%)
Apr 09, 2024 0.2194 0.2263 0.1605 0.1855 2,569,885 -0.04(-16.44%)
Apr 08, 2024 0.2290 0.2300 0.2101 0.2220 417,062 -0.02(-7.11%)
Apr 05, 2024 0.2500 0.2500 0.2390 0.2390 848,734 +0.00(+1.27%)
Apr 04, 2024 0.2490 0.2600 0.2300 0.2360 700,800 +0.00(+0.43%)
Apr 03, 2024 0.2150 0.2500 0.2150 0.2350 449,792 +0.02(+8.60%)
Apr 02, 2024 0.2200 0.2236 0.2000 0.2164 452,050 +0.01(+6.65%)
Apr 01, 2024 0.2107 0.2107 0.1917 0.2029 132,069 -0.00(-1.27%)
Mar 28, 2024 0.2050 0.2168 0.1911 0.2055 231,570 +0.00(+2.44%)
Mar 27, 2024 0.2000 0.2060 0.1813 0.2006 593,729 +0.00(+0.20%)
Mar 26, 2024 0.2100 0.2150 0.1950 0.2002 297,953 -0.01(-6.01%)
Mar 25, 2024 0.2300 0.2315 0.2100 0.2130 241,498 -0.02(-7.99%)
Mar 22, 2024 0.2220 0.2355 0.2218 0.2315 179,356 +0.01(+2.39%)
Mar 21, 2024 0.2385 0.2400 0.2166 0.2261 773,178 -0.01(-4.40%)
Mar 20, 2024 0.2300 0.2409 0.2300 0.2365 342,394 +0.00(+1.94%)
Mar 19, 2024 0.2343 0.2400 0.2300 0.2320 218,417 +0.00(+0.83%)
Mar 18, 2024 0.2440 0.2442 0.2300 0.2301 134,874 +0.00(+0.04%)
Mar 15, 2024 0.2300 0.2400 0.2300 0.2300 171,131 -0.01(-3.77%)
Mar 14, 2024 0.2400 0.2400 0.2300 0.2390 243,614 +0.00(+1.70%)
Mar 13, 2024 0.2350 0.2490 0.2300 0.2350 147,155 -0.00(-1.18%)
Mar 12, 2024 0.2370 0.2401 0.2301 0.2378 119,577 +0.01(+3.35%)
Mar 11, 2024 0.2300 0.2381 0.2200 0.2301 156,337 +0.00(+0.04%)
Mar 08, 2024 0.2400 0.2499 0.2220 0.2300 277,606 +0.00(+0.92%)
Mar 07, 2024 0.2256 0.2458 0.2201 0.2279 553,486 +0.00(+1.24%)
Mar 06, 2024 0.2200 0.2290 0.2200 0.2251 67,059 +0.00(+0.72%)
Mar 05, 2024 0.2350 0.2448 0.2166 0.2235 460,582 -0.01(-2.83%)
Mar 04, 2024 0.2400 0.2440 0.2300 0.2300 475,474 -0.00(-1.46%)
Mar 01, 2024 0.2485 0.2597 0.2334 0.2334 493,469 -0.02(-8.47%)
Feb 29, 2024 0.2700 0.2713 0.2430 0.2550 446,602 -0.01(-3.74%)
Feb 28, 2024 0.2800 0.2790 0.2500 0.2649 441,960 -0.00(-1.52%)
Feb 27, 2024 0.2699 0.2800 0.2550 0.2690 1,011,678 +0.00(+1.13%)
Feb 26, 2024 0.2650 0.2830 0.2500 0.2660 979,313 +0.01(+2.31%)
Feb 23, 2024 0.2500 0.2600 0.2302 0.2600 578,190 +0.00(+1.56%)
Feb 22, 2024 0.2500 0.2580 0.2401 0.2560 520,403 +0.00(+0.79%)
Feb 21, 2024 0.2640 0.2640 0.2300 0.2540 806,182 -0.01(-4.15%)
Feb 20, 2024 0.2700 0.2700 0.2500 0.2650 920,856 +0.01(+5.79%)
Feb 16, 2024 0.2590 0.2874 0.2371 0.2505 3,579,231 +0.01(+6.01%)
Feb 15, 2024 0.2270 0.2466 0.2002 0.2363 2,294,266 +0.01(+4.10%)
Feb 14, 2024 0.2899 0.2951 0.2270 0.2270 8,664,219 -0.64(-73.91%)
Feb 13, 2024 1.250 1.250 0.8100 0.8702 280,418 -0.28(-24.33%)
Feb 12, 2024 1.140 1.270 1.060 1.150 65,693 +0.01(+0.88%)
Feb 09, 2024 1.010 1.200 0.9999 1.140 92,706 +0.11(+10.68%)
Feb 08, 2024 1.020 1.060 1.000 1.030 7,967 +0.07(+7.29%)
Feb 07, 2024 0.9200 1.000 0.9200 0.9600 13,559 +0.04(+4.33%)
Feb 06, 2024 0.9300 1.020 0.8900 0.9202 68,506 -0.04(-4.15%)
Feb 05, 2024 1.000 1.050 0.9500 0.9600 21,941 -0.04(-4.00%)
Feb 02, 2024 1.150 1.150 0.9000 1.000 96,371 -0.16(-13.79%)
Feb 01, 2024 1.270 1.270 1.160 1.160 10,287 -0.04(-3.33%)
Jan 31, 2024 1.290 1.290 1.200 1.200 15,020 -0.03(-2.44%)
Jan 30, 2024 1.310 1.360 1.210 1.230 22,486 -0.12(-8.89%)
Jan 29, 2024 1.410 1.520 1.300 1.350 77,212 -0.02(-1.46%)
Jan 26, 2024 1.400 1.440 1.330 1.370 11,226 +0.04(+3.01%)
Jan 25, 2024 1.310 1.460 1.282 1.330 16,114 -0.14(-9.52%)
Jan 24, 2024 1.460 1.787 1.270 1.470 75,915 +0.05(+3.52%)
Jan 23, 2024 1.670 1.670 1.220 1.420 42,334 -0.20(-12.35%)
Jan 22, 2024 1.580 1.790 1.560 1.620 72,561 +0.08(+5.19%)
Jan 19, 2024 2.000 2.000 1.316 1.540 280,044 -0.51(-24.88%)
Jan 18, 2024 1.910 2.280 1.810 2.050 138,851 +0.14(+7.33%)
Jan 17, 2024 1.700 2.090 1.541 1.910 209,641 +0.32(+20.13%)
Jan 16, 2024 1.170 1.650 1.170 1.590 108,561 +0.39(+32.50%)
Jan 12, 2024 1.000 1.360 1.000 1.200 55,629 +0.17(+15.94%)
Jan 11, 2024 1.010 1.060 1.010 1.035 11,403 +0.01(+1.47%)
Jan 10, 2024 1.050 1.090 1.010 1.020 21,472 -0.03(-2.86%)
Jan 09, 2024 1.050 1.050 1.050 1.050 6,869 +0.00(+0.00%)
Jan 08, 2024 1.130 1.130 1.020 1.050 12,507 -0.05(-4.55%)
Jan 05, 2024 1.060 1.120 1.060 1.100 14,705 +0.04(+3.77%)
Jan 04, 2024 1.149 1.149 1.050 1.060 21,073 -0.11(-9.39%)
Jan 03, 2024 1.090 1.170 1.010 1.170 17,788 +0.12(+11.42%)
Jan 02, 2024 1.010 1.090 0.9301 1.050 38,745 +0.13(+14.13%)
Dec 29, 2023 1.100 1.120 0.9195 0.9200 39,146 -0.14(-13.22%)
Dec 28, 2023 1.170 1.171 0.9957 1.060 30,939 -0.14(-11.66%)
Dec 27, 2023 1.430 1.430 1.200 1.200 12,666 -0.15(-11.11%)
Dec 26, 2023 1.330 1.530 1.300 1.350 44,147 +0.06(+4.65%)
Dec 22, 2023 1.330 1.370 1.290 1.290 1,894 +0.00(+0.38%)
Dec 21, 2023 1.350 1.400 1.285 1.285 5,267 -0.02(-1.15%)
Dec 20, 2023 1.250 1.400 1.240 1.300 11,093 +0.02(+1.57%)
Dec 19, 2023 1.220 1.390 1.039 1.280 37,488 +0.04(+3.23%)
Dec 18, 2023 1.190 1.245 1.190 1.240 5,806 +0.01(+0.81%)
Dec 15, 2023 1.380 1.450 1.210 1.230 7,108 -0.20(-13.99%)
Dec 14, 2023 1.490 1.500 1.390 1.430 12,594 -0.01(-0.69%)
Dec 13, 2023 1.370 1.640 1.370 1.440 86,186 +0.11(+8.27%)
Dec 12, 2023 1.330 1.380 1.325 1.330 2,854 +0.06(+4.72%)
Dec 11, 2023 1.270 1.320 1.210 1.270 31,055 +0.01(+0.79%)
Dec 08, 2023 1.020 1.270 1.020 1.260 29,270 +0.28(+28.57%)
Dec 07, 2023 0.9700 0.9800 0.9500 0.9800 2,784 +0.02(+2.08%)
Dec 06, 2023 0.9600 1.000 0.9600 0.9600 6,326 -0.04(-4.00%)
Dec 05, 2023 1.000 1.076 1.000 1.000 1,972 +0.00(+0.00%)
Dec 04, 2023 1.060 1.079 0.9800 1.000 13,756 -0.06(-5.66%)
Dec 01, 2023 1.090 1.090 1.050 1.060 18,227 +0.02(+1.92%)
Nov 30, 2023 1.170 1.230 1.020 1.040 13,996 -0.01(-0.95%)
Nov 29, 2023 1.150 1.150 1.045 1.050 13,005 -0.04(-3.67%)
Nov 28, 2023 1.110 1.150 1.090 1.090 5,335 -0.06(-5.22%)
Nov 27, 2023 1.240 1.249 1.150 1.150 6,975 -0.14(-10.85%)
Nov 24, 2023 1.280 1.330 1.280 1.290 2,206 -0.04(-3.01%)
Nov 22, 2023 1.380 1.500 1.330 1.330 6,157 -0.04(-2.92%)
Nov 21, 2023 1.460 1.485 1.290 1.370 12,009 -0.13(-8.67%)
Nov 20, 2023 1.560 1.570 1.500 1.500 4,767 -0.06(-3.85%)
Nov 15, 2023 1.560 434 -0.06(-3.70%)
Nov 14, 2023 1.620 1.620 1.540 1.620 2,996 -0.05(-3.28%)
Nov 13, 2023 1.715 1.715 1.675 1.675 438 -0.07(-4.29%)
Nov 10, 2023 1.820 1.870 1.750 1.750 25,124 -0.12(-6.42%)
Nov 09, 2023 1.690 1.970 1.640 1.870 44,439 +0.12(+6.97%)
Nov 08, 2023 1.580 1.800 1.470 1.748 49,825 +0.21(+13.52%)
Nov 07, 2023 1.500 1.640 1.490 1.540 3,070 +0.00(+0.00%)
Nov 06, 2023 1.640 1.640 1.540 1.540 998 -0.02(-1.28%)
Nov 03, 2023 1.530 1.650 1.530 1.560 4,035 +0.01(+0.65%)
Nov 02, 2023 1.470 1.550 1.460 1.550 3,983 +0.08(+5.44%)
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.