Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: AZTR )

0.5681 +0.0081 (+1.45%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.6101 0.6101 0.5511 0.5562 199,652 -0.00(-0.68%)
Sep 25, 2024 0.5700 0.5699 0.5469 0.5600 141,488 +0.00(+0.72%)
Sep 24, 2024 0.5700 0.5724 0.5410 0.5560 130,957 +0.02(+3.93%)
Sep 23, 2024 0.5400 0.5800 0.5300 0.5350 212,480 -0.02(-2.73%)
Sep 20, 2024 0.6100 0.6140 0.5448 0.5500 412,868 -0.05(-8.18%)
Sep 19, 2024 0.6200 0.6415 0.5700 0.5990 415,097 -0.00(-0.17%)
Sep 18, 2024 0.6000 0.6670 0.5350 0.6000 2,056,424 +0.03(+5.82%)
Sep 17, 2024 0.5725 0.5880 0.5614 0.5670 180,911 +0.00(+0.89%)
Sep 16, 2024 0.5700 0.5800 0.5600 0.5620 126,021 -0.02(-3.10%)
Sep 13, 2024 0.5900 0.6178 0.5600 0.5800 241,362 -0.01(-0.85%)
Sep 12, 2024 0.5600 0.6100 0.5600 0.5850 241,759 +0.02(+4.28%)
Sep 11, 2024 0.5500 0.5800 0.5380 0.5610 167,435 -0.00(-0.02%)
Sep 10, 2024 0.5700 0.5900 0.5600 0.5611 113,074 -0.00(-0.69%)
Sep 09, 2024 0.5600 0.5831 0.5200 0.5650 161,230 +0.00(+0.89%)
Sep 06, 2024 0.5800 0.5831 0.5302 0.5600 286,131 -0.02(-3.96%)
Sep 05, 2024 0.6090 0.6090 0.5705 0.5831 191,389 -0.01(-1.67%)
Sep 04, 2024 0.6100 0.6100 0.5742 0.5930 260,094 -0.00(-0.34%)
Sep 03, 2024 0.6464 0.6678 0.5830 0.5950 322,445 -0.05(-7.75%)
Aug 30, 2024 0.6500 0.6742 0.6448 0.6450 161,293 +0.00(+0.39%)
Aug 29, 2024 0.6700 0.6805 0.6400 0.6425 379,357 -0.03(-5.03%)
Aug 28, 2024 0.7000 0.7000 0.6745 0.6765 341,927 -0.03(-4.04%)
Aug 27, 2024 0.7100 0.7400 0.6868 0.7050 522,754 -0.04(-5.75%)
Aug 26, 2024 0.7100 0.7480 0.6800 0.7480 1,081,741 +0.04(+5.35%)
Aug 23, 2024 0.7329 0.7479 0.6800 0.7100 808,791 -0.04(-5.08%)
Aug 22, 2024 0.7040 0.7600 0.6800 0.7480 2,333,326 +0.07(+11.14%)
Aug 21, 2024 0.7000 0.7999 0.6580 0.6730 5,599,580 +0.04(+5.98%)
Aug 20, 2024 0.6390 0.6459 0.6160 0.6350 11,308,530 -0.01(-1.09%)
Aug 19, 2024 0.6421 0.6700 0.6210 0.6420 444,069 +0.01(+1.90%)
Aug 16, 2024 0.6700 0.7000 0.6300 0.6300 507,820 -0.03(-5.25%)
Aug 15, 2024 0.6525 0.6999 0.6300 0.6649 520,003 -0.02(-3.62%)
Aug 14, 2024 0.6000 0.6899 0.6000 0.6899 765,073 -0.01(-1.44%)
Aug 13, 2024 0.7099 0.7880 0.6363 0.7000 2,119,307 +0.02(+2.94%)
Aug 12, 2024 0.6850 0.7668 0.6000 0.6800 3,315,831 +0.01(+1.04%)
Aug 09, 2024 0.5111 0.9780 0.5096 0.6730 36,429,820 +0.17(+33.58%)
Aug 08, 2024 0.5630 0.5630 0.4920 0.5038 526,460 -0.04(-6.72%)
Aug 07, 2024 0.6051 0.6051 0.5300 0.5401 578,613 -0.03(-5.21%)
Aug 06, 2024 0.6000 0.6100 0.5600 0.5698 618,510 -0.00(-0.04%)
Aug 05, 2024 0.5900 0.6139 0.5610 0.5700 898,050 -0.09(-13.77%)
Aug 02, 2024 0.7469 0.7469 0.6510 0.6610 1,152,510 -0.12(-15.16%)
Aug 01, 2024 0.8100 0.8390 0.7430 0.7791 1,275,010 -0.02(-2.07%)
Jul 31, 2024 0.7790 0.8317 0.7447 0.7956 1,359,706 +0.03(+3.32%)
Jul 30, 2024 0.8800 0.8804 0.7425 0.7700 1,962,168 -0.13(-14.44%)
Jul 29, 2024 1.000 1.010 0.8800 0.9000 2,154,825 -0.13(-12.62%)
Jul 26, 2024 1.140 1.143 1.010 1.030 2,300,021 -0.11(-9.65%)
Jul 25, 2024 1.140 1.250 1.080 1.140 3,589,661 -0.03(-2.56%)
Jul 24, 2024 1.300 1.350 1.080 1.170 16,085,419 -3.80(-76.46%)
Jul 23, 2024 6.090 12.00 4.320 4.970 75,932,688 +3.35(+206.79%)
Jul 22, 2024 1.770 1.797 1.560 1.620 178,966 -0.21(-11.48%)
Jul 19, 2024 1.890 1.908 1.760 1.830 33,705 -0.02(-1.08%)
Jul 18, 2024 2.100 2.100 1.600 1.850 127,541 -0.17(-8.42%)
Jul 17, 2024 2.350 2.350 2.000 2.020 169,045 -0.33(-14.04%)
Jul 16, 2024 2.610 2.647 2.350 2.350 87,120 -0.15(-6.00%)
Jul 15, 2024 2.610 2.740 2.400 2.500 97,107 -0.56(-18.30%)
Jul 12, 2024 2.950 3.280 2.780 3.060 76,146 -0.15(-4.67%)
Jul 11, 2024 2.640 3.260 2.470 3.210 567,763 +0.66(+25.88%)
Jul 10, 2024 2.590 2.660 2.308 2.550 105,628 +0.06(+2.41%)
Jul 09, 2024 2.260 2.680 2.220 2.490 125,762 +0.18(+7.79%)
Jul 08, 2024 2.390 2.470 2.110 2.310 62,085 +0.04(+1.76%)
Jul 05, 2024 2.180 2.500 2.180 2.270 68,874 -0.08(-3.40%)
Jul 03, 2024 2.300 2.620 2.130 2.350 121,897 +0.17(+7.80%)
Jul 02, 2024 3.180 3.300 2.150 2.180 396,151 -1.22(-35.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.