Azora Therapeutics, Inc. AZR
4.09 USD +0.35 (+9.36%)
Regular-session close
4.09 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.76 Day range 4.09
1.36 52-week range 8.25
- YTD
- -25.64%
- 1 year
- -48.88%
AZR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.77 | 4.09 | 3.76 | 4.09 | +0.35 | +9.36% | 10,965 |
| Nov 12, 2026 | 3.59 | 4.04 | 3.43 | 3.74 | +0.23 | +6.55% | 50,800 |
| Nov 11, 2026 | 3.75 | 3.90 | 3.35 | 3.51 | -0.25 | -6.65% | 11,100 |
| Nov 10, 2026 | 3.75 | 3.99 | 3.74 | 3.76 | +0.01 | +0.27% | 83,500 |
| Nov 9, 2026 | 4.03 | 4.30 | 3.74 | 3.75 | -0.25 | -6.25% | 31,400 |
| Nov 6, 2026 | 3.91 | 4.00 | 3.76 | 4.00 | +0.29 | +7.82% | 78,200 |
| Nov 5, 2026 | 4.04 | 4.04 | 3.71 | 3.71 | -0.34 | -8.40% | 18,500 |
| Nov 4, 2026 | 3.95 | 4.30 | 3.95 | 4.05 | -0.10 | -2.41% | 7,000 |
| Nov 3, 2026 | 4.07 | 4.39 | 3.68 | 4.15 | +0.26 | +6.68% | 33,100 |
| Nov 2, 2026 | 4.70 | 4.83 | 3.80 | 3.89 | +0.08 | +2.10% | 43,400 |
| Oct 30, 2026 | 4.71 | 4.94 | 3.02 | 3.81 | -1.07 | -21.93% | 169,200 |
| Oct 29, 2026 | 4.50 | 4.97 | 3.67 | 4.88 | -0.17 | -3.37% | 146,900 |
| Oct 28, 2026 | 3.98 | 5.15 | 3.80 | 5.05 | +1.34 | +36.12% | 99,700 |
| Oct 27, 2026 | 3.72 | 3.98 | 3.67 | 3.71 | +0.03 | +0.82% | 7,400 |
| Oct 26, 2026 | 3.94 | 3.94 | 3.59 | 3.68 | -0.24 | -6.12% | 11,700 |
| Oct 23, 2026 | 4.15 | 4.28 | 3.92 | 3.92 | -0.30 | -7.11% | 47,400 |
| Oct 22, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | +0.11 | +2.68% | 2,300 |
| Oct 21, 2026 | 3.75 | 4.41 | 3.75 | 4.11 | +0.29 | +7.59% | 21,500 |
| Oct 20, 2026 | 3.51 | 3.98 | 3.51 | 3.82 | +0.20 | +5.52% | 8,400 |
| Oct 19, 2026 | 3.54 | 3.66 | 3.46 | 3.62 | +0.13 | +3.72% | 12,100 |
| Oct 16, 2026 | 3.07 | 3.66 | 3.07 | 3.49 | +0.35 | +11.15% | 56,400 |
| Oct 15, 2026 | 3.00 | 3.30 | 3.00 | 3.14 | +0.14 | +4.67% | 13,900 |
| Oct 14, 2026 | 3.17 | 3.32 | 3.00 | 3.00 | -0.29 | -8.81% | 27,400 |
| Oct 13, 2026 | 3.52 | 3.87 | 3.20 | 3.29 | -0.21 | -6.00% | 75,400 |
| Oct 12, 2026 | 4.04 | 4.04 | 3.47 | 3.50 | -0.40 | -10.26% | 167,000 |
| Oct 9, 2026 | 4.03 | 4.06 | 3.90 | 3.90 | -0.07 | -1.76% | 3,000 |
| Oct 8, 2026 | 4.02 | 4.05 | 3.92 | 3.97 | -0.02 | -0.50% | 4,900 |
| Oct 7, 2026 | 3.91 | 4.09 | 3.91 | 3.99 | +0.01 | +0.25% | 4,400 |
| Oct 6, 2026 | 4.38 | 4.50 | 3.98 | 3.98 | -0.37 | -8.51% | 11,900 |
| Oct 5, 2026 | 4.05 | 4.43 | 3.92 | 4.35 | +0.23 | +5.58% | 60,000 |
| Oct 2, 2026 | 4.13 | 4.66 | 3.92 | 4.12 | -0.01 | -0.24% | 64,500 |
| Oct 1, 2026 | 4.12 | 4.45 | 3.86 | 4.13 | +0.12 | +2.99% | 13,400 |
| Sep 30, 2026 | 4.16 | 4.29 | 3.95 | 4.01 | -0.14 | -3.37% | 35,300 |
| Sep 29, 2026 | 4.04 | 4.30 | 3.97 | 4.15 | +0.11 | +2.72% | 29,300 |
| Sep 28, 2026 | 4.05 | 4.30 | 3.85 | 4.04 | -0.18 | -4.27% | 47,500 |
| Sep 25, 2026 | 4.40 | 4.56 | 4.12 | 4.22 | -0.22 | -4.95% | 33,200 |
| Sep 24, 2026 | 4.00 | 4.64 | 4.00 | 4.44 | +0.40 | +9.90% | 47,300 |
| Sep 23, 2026 | 4.25 | 4.25 | 3.77 | 4.04 | -0.16 | -3.81% | 60,900 |
| Sep 22, 2026 | 4.40 | 4.42 | 4.14 | 4.20 | -0.20 | -4.55% | 40,200 |
| Sep 21, 2026 | 4.82 | 4.82 | 4.23 | 4.40 | -0.46 | -9.47% | 43,700 |
| Sep 18, 2026 | 5.23 | 5.23 | 4.59 | 4.86 | -0.35 | -6.72% | 86,900 |
| Sep 17, 2026 | 5.25 | 5.38 | 5.04 | 5.21 | -0.03 | -0.57% | 21,600 |
| Sep 16, 2026 | 5.01 | 5.30 | 5.00 | 5.24 | +0.24 | +4.80% | 29,700 |
| Sep 15, 2026 | 5.02 | 5.18 | 4.80 | 5.00 | 0.00 | 0.00% | 29,000 |
| Sep 14, 2026 | 4.94 | 5.18 | 4.87 | 5.00 | +0.10 | +2.04% | 46,500 |
| Sep 11, 2026 | 6.06 | 6.11 | 4.80 | 4.90 | -1.10 | -18.33% | 108,500 |
| Sep 10, 2026 | 5.94 | 6.22 | 5.90 | 6.00 | +0.07 | +1.18% | 17,200 |
| Sep 9, 2026 | 6.64 | 6.65 | 5.87 | 5.93 | -0.72 | -10.83% | 48,700 |
| Sep 8, 2026 | 7.01 | 7.20 | 6.33 | 6.65 | -0.47 | -6.60% | 67,600 |
| Sep 4, 2026 | 6.61 | 7.20 | 6.27 | 7.12 | +0.46 | +6.91% | 50,100 |
| Sep 3, 2026 | 6.32 | 6.80 | 6.25 | 6.66 | +0.34 | +5.38% | 52,800 |
| Sep 2, 2026 | 5.92 | 6.43 | 5.80 | 6.32 | +0.37 | +6.22% | 53,800 |
| Sep 1, 2026 | 5.80 | 6.17 | 5.51 | 5.95 | +0.20 | +3.48% | 44,400 |
| Aug 31, 2026 | 5.57 | 5.98 | 5.30 | 5.75 | +0.15 | +2.68% | 69,900 |
| Aug 28, 2026 | 5.70 | 5.79 | 5.45 | 5.60 | -0.09 | -1.58% | 63,500 |
| Aug 27, 2026 | 5.96 | 5.96 | 5.45 | 5.69 | -0.25 | -4.21% | 53,600 |
| Aug 26, 2026 | 5.84 | 6.07 | 5.59 | 5.94 | +0.12 | +2.06% | 64,600 |
| Aug 25, 2026 | 5.35 | 5.90 | 5.19 | 5.82 | +0.42 | +7.78% | 32,100 |
| Aug 24, 2026 | 6.19 | 6.19 | 4.70 | 5.40 | -0.82 | -13.18% | 132,300 |
| Aug 21, 2026 | 5.95 | 6.41 | 5.74 | 6.22 | +0.32 | +5.42% | 81,700 |
| Aug 20, 2026 | 5.81 | 5.94 | 5.36 | 5.90 | +0.14 | +2.43% | 42,000 |
| Aug 19, 2026 | 5.44 | 5.80 | 5.41 | 5.76 | +0.31 | +5.69% | 83,800 |
| Aug 18, 2026 | 4.82 | 5.55 | 4.73 | 5.45 | +0.46 | +9.22% | 125,800 |
| Aug 17, 2026 | 3.84 | 5.08 | 3.84 | 4.99 | +1.01 | +25.38% | 146,000 |
| Aug 14, 2026 | 4.11 | 4.37 | 3.98 | 3.98 | -0.41 | -9.34% | 48,600 |
65 days, newest first. Daily bars as drawn on the AZR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.