NASDAQ : AZR
Azora Therapeutics, Inc. — Price history
Healthcare · Medical - Pharmaceuticals · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Azora Therapeutics, Inc. (AZR) closed at 3.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.7 | 4.83 | 3.802 | 3.89 | 39,950 | +2.10% |
| 2026-10-30 | 4.71 | 4.94 | 3.02 | 3.81 | 169,246 | -21.93% |
| 2026-10-29 | 4.5 | 4.97 | 3.67 | 4.88 | 146,921 | -3.37% |
| 2026-10-28 | 3.98 | 5.15 | 3.8 | 5.05 | 99,654 | +36.12% |
| 2026-10-27 | 3.72 | 3.98 | 3.67 | 3.71 | 7,357 | +0.82% |
| 2026-10-26 | 3.94 | 3.94 | 3.59 | 3.68 | 11,696 | -6.12% |
| 2026-10-23 | 4.15 | 4.28 | 3.92 | 3.92 | 47,359 | -7.11% |
| 2026-10-22 | 4.16 | 4.22 | 4.16 | 4.22 | 2,269 | +2.68% |
| 2026-10-21 | 3.75 | 4.41 | 3.75 | 4.11 | 21,497 | +7.59% |
| 2026-10-20 | 3.51 | 3.98 | 3.51 | 3.82 | 8,406 | +5.52% |
| 2026-10-19 | 3.54 | 3.66 | 3.455 | 3.62 | 12,077 | +3.72% |
| 2026-10-16 | 3.07 | 3.66 | 3.07 | 3.49 | 56,454 | +11.15% |
| 2026-10-15 | 3 | 3.3 | 3 | 3.14 | 13,918 | +4.67% |
| 2026-10-14 | 3.17 | 3.32 | 3 | 3 | 27,407 | -8.81% |
| 2026-10-13 | 3.52 | 3.87 | 3.2 | 3.29 | 75,384 | -6.00% |
| 2026-10-12 | 4.04 | 4.04 | 3.47 | 3.5 | 167,095 | -10.26% |
| 2026-10-09 | 4.03 | 4.055 | 3.9 | 3.9 | 3,047 | -1.76% |
| 2026-10-08 | 4.02 | 4.05 | 3.921 | 3.97 | 4,947 | -0.50% |
| 2026-10-07 | 3.91 | 4.09 | 3.91 | 3.99 | 4,408 | +0.25% |
| 2026-10-06 | 4.38 | 4.5 | 3.98 | 3.98 | 11,898 | -8.51% |
| 2026-10-05 | 4.05 | 4.425 | 3.92 | 4.35 | 60,025 | +5.58% |
| 2026-10-02 | 4.13 | 4.66 | 3.92 | 4.12 | 64,504 | -0.24% |
| 2026-10-01 | 4.12 | 4.45 | 3.86 | 4.13 | 13,388 | +2.99% |
| 2026-09-30 | 4.155 | 4.29 | 3.95 | 4.01 | 35,322 | -3.37% |
| 2026-09-29 | 4.04 | 4.3 | 3.97 | 4.15 | 29,320 | +2.72% |
| 2026-09-28 | 4.05 | 4.299 | 3.85 | 4.04 | 47,489 | -4.27% |
| 2026-09-25 | 4.4 | 4.56 | 4.12 | 4.22 | 33,171 | -4.95% |
| 2026-09-24 | 4 | 4.64 | 4 | 4.44 | 47,378 | +9.90% |
| 2026-09-23 | 4.25 | 4.25 | 3.77 | 4.04 | 60,942 | -3.81% |
| 2026-09-22 | 4.4 | 4.42 | 4.14 | 4.2 | 40,213 | -4.55% |
| 2026-09-21 | 4.82 | 4.82 | 4.23 | 4.4 | 43,688 | -9.47% |
| 2026-09-18 | 5.23 | 5.23 | 4.59 | 4.86 | 86,981 | -6.72% |
| 2026-09-17 | 5.25 | 5.38 | 5.04 | 5.21 | 21,625 | -0.57% |
| 2026-09-16 | 5.01 | 5.3 | 5 | 5.24 | 29,677 | +4.80% |
| 2026-09-15 | 5.02 | 5.18 | 4.8 | 5 | 29,010 | +0.00% |
| 2026-09-14 | 4.94 | 5.18 | 4.87 | 5 | 46,520 | +2.04% |
| 2026-09-11 | 6.06 | 6.11 | 4.8 | 4.9 | 108,475 | -18.27% |
| 2026-09-10 | 5.94 | 6.22 | 5.9 | 5.995 | 17,267 | +1.10% |
| 2026-09-09 | 6.64 | 6.65 | 5.87 | 5.93 | 48,674 | -10.83% |
| 2026-09-08 | 7.01 | 7.2 | 6.33 | 6.65 | 67,616 | -6.60% |
| 2026-09-04 | 6.61 | 7.2 | 6.27 | 7.12 | 50,254 | +6.91% |
| 2026-09-03 | 6.32 | 6.8 | 6.25 | 6.66 | 52,800 | +5.38% |
| 2026-09-02 | 5.92 | 6.43 | 5.8 | 6.32 | 53,787 | +6.22% |
| 2026-09-01 | 5.8 | 6.17 | 5.51 | 5.95 | 44,609 | +3.48% |
| 2026-08-31 | 5.57 | 5.98 | 5.3 | 5.75 | 69,913 | +2.68% |
| 2026-08-28 | 5.7 | 5.79 | 5.45 | 5.6 | 63,519 | -1.58% |
| 2026-08-27 | 5.96 | 5.96 | 5.45 | 5.69 | 53,648 | -4.21% |
| 2026-08-26 | 5.84 | 6.07 | 5.591 | 5.94 | 64,631 | +2.06% |
| 2026-08-25 | 5.35 | 5.9 | 5.19 | 5.82 | 32,134 | +7.78% |
| 2026-08-24 | 6.19 | 6.19 | 4.7 | 5.4 | 133,299 | -13.11% |
| 2026-08-21 | 5.95 | 6.41 | 5.74 | 6.215 | 81,991 | +5.34% |
| 2026-08-20 | 5.81 | 5.94 | 5.36 | 5.9 | 42,003 | +2.52% |
| 2026-08-19 | 5.44 | 5.8 | 5.41 | 5.755 | 83,938 | +5.60% |
| 2026-08-18 | 4.82 | 5.55 | 4.73 | 5.45 | 125,816 | +9.22% |
| 2026-08-17 | 3.84 | 5.08 | 3.84 | 4.99 | 146,190 | +25.38% |
| 2026-08-14 | 4.11 | 4.37 | 3.98 | 3.98 | 48,586 | -9.34% |
| 2026-08-13 | 4.35 | 4.64 | 4.26 | 4.39 | 52,092 | +1.86% |
| 2026-08-12 | 4.36 | 4.49 | 4.11 | 4.31 | 64,782 | +0.00% |
| 2026-08-11 | 4.16 | 4.493 | 4.01 | 4.31 | 20,446 | +2.38% |
| 2026-08-10 | 3.89 | 4.35 | 3.89 | 4.21 | 53,256 | +5.78% |
| 2026-08-07 | 4.8 | 4.869 | 3.7 | 3.98 | 100,728 | -17.08% |
| 2026-08-06 | 4.07 | 4.985 | 4.07 | 4.8 | 178,717 | +18.52% |
| 2026-08-05 | 3.75 | 4.2 | 3.75 | 4.05 | 116,909 | +6.58% |
| 2026-08-04 | 3.64 | 3.94 | 3.535 | 3.8 | 122,069 | +4.40% |
| 2026-08-03 | 3.41 | 3.69 | 3.3 | 3.64 | 100,008 | +8.98% |
| 2026-07-31 | 3.3 | 3.39 | 3.2 | 3.34 | 51,603 | +1.52% |
| 2026-07-30 | 3.14 | 3.35 | 2.858 | 3.29 | 99,337 | +4.44% |
| 2026-07-29 | 2.87 | 3.17 | 2.87 | 3.15 | 85,881 | +6.78% |
| 2026-07-28 | 2.75 | 2.95 | 2.75 | 2.95 | 63,844 | +4.98% |
| 2026-07-27 | 2.74 | 2.88 | 2.74 | 2.81 | 46,823 | +1.08% |
| 2026-07-24 | 2.66 | 2.78 | 2.5 | 2.78 | 38,051 | +3.73% |
| 2026-07-23 | 2.66 | 2.74 | 2.66 | 2.68 | 12,598 | -0.74% |
| 2026-07-22 | 2.84 | 2.84 | 2.67 | 2.7 | 18,473 | -1.46% |
| 2026-07-21 | 2.66 | 2.75 | 2.66 | 2.74 | 7,120 | +0.37% |
| 2026-07-20 | 2.77 | 2.79 | 2.6 | 2.73 | 38,359 | -2.50% |
| 2026-07-17 | 2.86 | 2.902 | 2.7 | 2.8 | 36,438 | +0.36% |
| 2026-07-16 | 2.77 | 2.79 | 2.72 | 2.79 | 15,541 | +2.57% |
| 2026-07-15 | 2.662 | 2.725 | 2.66 | 2.72 | 5,906 | +2.64% |
| 2026-07-14 | 2.801 | 2.885 | 2.6 | 2.65 | 65,831 | -6.36% |
| 2026-07-13 | 2.79 | 2.94 | 2.71 | 2.83 | 53,046 | +1.80% |
| 2026-07-10 | 2.79 | 2.89 | 2.7 | 2.78 | 51,052 | -0.71% |
| 2026-07-09 | 2.81 | 2.82 | 2.68 | 2.8 | 44,246 | -2.44% |
| 2026-07-08 | 2.87 | 2.941 | 2.8 | 2.87 | 21,061 | -1.37% |
| 2026-07-07 | 2.95 | 2.98 | 2.835 | 2.91 | 29,965 | +0.34% |
| 2026-07-06 | 2.93 | 2.95 | 2.57 | 2.9 | 37,702 | +0.00% |
| 2026-07-02 | 2.84 | 2.94 | 2.71 | 2.9 | 73,721 | +3.20% |
| 2026-07-01 | 2.56 | 2.855 | 2.56 | 2.81 | 76,833 | +9.77% |
| 2026-06-30 | 2.63 | 2.7 | 2.525 | 2.56 | 39,475 | -1.16% |
| 2026-06-29 | 2.53 | 2.65 | 2.46 | 2.59 | 67,020 | +1.17% |
| 2026-06-26 | 2.52 | 2.655 | 2.5 | 2.56 | 28,986 | -0.78% |
| 2026-06-25 | 2.45 | 2.6 | 2.441 | 2.58 | 112,452 | +4.03% |
| 2026-06-24 | 2.52 | 2.6 | 2.325 | 2.48 | 141,128 | -2.75% |
| 2026-06-23 | 2.62 | 2.72 | 2.54 | 2.55 | 56,338 | -5.90% |
| 2026-06-22 | 2.61 | 2.89 | 2.53 | 2.71 | 117,536 | +4.23% |
| 2026-06-18 | 2.79 | 2.899 | 2.56 | 2.6 | 153,792 | -5.45% |
| 2026-06-17 | 2.46 | 2.9 | 2.402 | 2.75 | 392,595 | +8.27% |
| 2026-06-16 | 2.8 | 2.95 | 2.48 | 2.54 | 241,105 | -10.88% |
| 2026-06-15 | 3.12 | 3.12 | 2.7 | 2.85 | 246,506 | -4.36% |
| 2026-06-12 | 2.53 | 3.14 | 2.52 | 2.98 | 853,568 | +0.00% |
| 2026-06-11 | 2.28 | 5.17 | 2.13 | 2.98 | 20,710,063 | +37.96% |
| 2026-06-10 | 2.11 | 2.19 | 2.11 | 2.16 | 13,966 | +1.41% |
| 2026-06-09 | 2.22 | 2.22 | 2.117 | 2.13 | 15,928 | -3.62% |
| 2026-06-08 | 2.27 | 2.27 | 2.21 | 2.21 | 12,834 | +0.00% |
| 2026-06-05 | 2.38 | 2.38 | 2.2 | 2.21 | 47,551 | -8.68% |
| 2026-06-04 | 2.32 | 2.45 | 2.25 | 2.42 | 28,571 | +4.31% |
| 2026-06-03 | 2.34 | 2.345 | 2.25 | 2.32 | 21,571 | -1.69% |
| 2026-06-02 | 2.46 | 2.46 | 2.35 | 2.36 | 22,131 | -3.67% |
| 2026-06-01 | 2.4 | 2.5 | 2.33 | 2.45 | 42,466 | +2.08% |
| 2026-05-29 | 2.49 | 2.5 | 2.32 | 2.4 | 42,770 | -5.14% |
| 2026-05-28 | 2.39 | 2.56 | 2.29 | 2.53 | 90,442 | +5.86% |
| 2026-05-27 | 2.23 | 2.42 | 2.18 | 2.39 | 87,548 | +6.70% |
| 2026-05-26 | 2.08 | 2.28 | 1.95 | 2.24 | 177,639 | +7.69% |
| 2026-05-22 | 2.26 | 2.365 | 2 | 2.08 | 144,683 | -9.57% |
| 2026-05-21 | 2.35 | 2.39 | 2.1 | 2.3 | 172,726 | -2.13% |
| 2026-05-20 | 2.07 | 2.38 | 1.94 | 2.35 | 332,735 | +14.08% |
| 2026-05-19 | 1.64 | 2.24 | 1.64 | 2.06 | 1,778,226 | +27.95% |
| 2026-05-18 | 1.41 | 1.64 | 1.41 | 1.61 | 355,663 | +16.67% |
| 2026-05-15 | 1.36 | 1.39 | 1.31 | 1.38 | 81,250 | +1.47% |
| 2026-05-14 | 1.37 | 1.38 | 1.32 | 1.36 | 69,140 | -1.45% |
| 2026-05-13 | 1.37 | 1.44 | 1.361 | 1.38 | 55,834 | +0.00% |