Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AZRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.724 | -0.02 | -1.15% | 1.74 | 1.746 | 1.692 | 72,252 |
| May 30 2024 | 1.744 | 0.00 | 0.00% | 1.75 | 1.848 | 1.712 | 306,790 |
| May 29 2024 | 1.744 | 0.01 | 0.46% | 1.738 | 1.748 | 1.712 | 27,238 |
| May 28 2024 | 1.736 | 0.04 | 2.36% | 1.70 | 1.736 | 1.70 | 66,986 |
| May 27 2024 | 1.696 | 0.00 | -0.24% | 1.70 | 1.748 | 1.664 | 63,477 |
| May 24 2024 | 1.70 | -0.06 | -3.41% | 1.766 | 1.766 | 1.70 | 45,779 |
| May 23 2024 | 1.76 | -0.01 | -0.79% | 1.77 | 1.77 | 1.714 | 73,950 |
| May 22 2024 | 1.774 | 0.02 | 1.37% | 1.75 | 1.84 | 1.74 | 159,219 |
| May 21 2024 | 1.75 | 0.00 | 0.11% | 1.74 | 1.75 | 1.712 | 43,260 |
| May 20 2024 | 1.748 | 0.03 | 1.51% | 1.744 | 1.748 | 1.74 | 7,998 |
| May 17 2024 | 1.722 | -0.02 | -1.37% | 1.726 | 1.75 | 1.722 | 18,138 |
| May 16 2024 | 1.746 | 0.02 | 1.39% | 1.748 | 1.75 | 1.726 | 7,846 |
| May 15 2024 | 1.722 | -0.01 | -0.46% | 1.722 | 1.75 | 1.722 | 23,065 |
| May 14 2024 | 1.73 | 0.00 | 0.00% | 1.73 | 1.73 | 1.73 | 0.00 |
| May 13 2024 | 1.73 | -0.01 | -0.57% | 1.722 | 1.734 | 1.722 | 7,778 |
| May 10 2024 | 1.74 | 0.01 | 0.58% | 1.726 | 1.75 | 1.726 | 9,427 |
| May 09 2024 | 1.73 | -0.02 | -1.14% | 1.722 | 1.75 | 1.722 | 6,166 |
| May 08 2024 | 1.75 | 0.01 | 0.57% | 1.722 | 1.75 | 1.722 | 11,225 |
| May 07 2024 | 1.74 | 0.02 | 1.05% | 1.722 | 1.748 | 1.722 | 30,891 |
| May 06 2024 | 1.722 | -0.01 | -0.69% | 1.716 | 1.75 | 1.716 | 14,044 |
| May 03 2024 | 1.734 | -0.01 | -0.34% | 1.74 | 1.75 | 1.716 | 58,817 |
| May 02 2024 | 1.74 | 0.02 | 1.40% | 1.67 | 1.74 | 1.662 | 42,239 |
| Apr 30 2024 | 1.716 | 0.02 | 0.94% | 1.70 | 1.718 | 1.692 | 10,144 |
| Apr 29 2024 | 1.70 | 0.03 | 1.92% | 1.684 | 1.72 | 1.654 | 18,757 |
| Apr 26 2024 | 1.668 | 0.00 | -0.12% | 1.662 | 1.686 | 1.40 | 3,592,328 |
| Apr 25 2024 | 1.67 | -0.02 | -1.18% | 1.67 | 1.686 | 1.66 | 7,781 |
| Apr 24 2024 | 1.69 | -0.01 | -0.59% | 1.678 | 1.708 | 1.66 | 12,301 |
| Apr 23 2024 | 1.70 | 0.02 | 1.19% | 1.716 | 1.716 | 1.678 | 3,206 |
| Apr 22 2024 | 1.68 | -0.02 | -1.18% | 1.718 | 1.718 | 1.68 | 1,716 |
| Apr 19 2024 | 1.70 | 0.03 | 1.80% | 1.67 | 1.70 | 1.664 | 19,172 |
| Apr 18 2024 | 1.67 | 0.01 | 0.48% | 1.698 | 1.698 | 1.662 | 9,353 |
| Apr 17 2024 | 1.662 | -0.07 | -3.82% | 1.70 | 1.73 | 1.66 | 27,683 |
| Apr 16 2024 | 1.728 | 0.01 | 0.58% | 1.718 | 1.74 | 1.70 | 21,130 |
| Apr 15 2024 | 1.718 | -0.02 | -1.04% | 1.732 | 1.744 | 1.718 | 12,577 |
| Apr 12 2024 | 1.736 | 0.01 | 0.70% | 1.724 | 1.75 | 1.716 | 18,666 |
| Apr 11 2024 | 1.724 | -0.02 | -1.15% | 1.75 | 1.75 | 1.724 | 9,395 |
| Apr 10 2024 | 1.744 | 0.00 | 0.23% | 1.74 | 1.75 | 1.722 | 13,780 |
| Apr 09 2024 | 1.74 | 0.02 | 1.16% | 1.714 | 1.74 | 1.712 | 17,027 |
| Apr 08 2024 | 1.72 | 0.01 | 0.47% | 1.712 | 1.74 | 1.712 | 12,076 |
| Apr 05 2024 | 1.712 | 0.00 | -0.23% | 1.71 | 1.74 | 1.71 | 15,596 |
| Apr 04 2024 | 1.716 | 0.01 | 0.70% | 1.704 | 1.742 | 1.704 | 33,333 |
| Apr 03 2024 | 1.704 | -0.02 | -0.93% | 1.72 | 1.748 | 1.69 | 40,060 |
| Apr 02 2024 | 1.72 | -0.01 | -0.29% | 1.75 | 1.78 | 1.72 | 71,469 |
| Mar 28 2024 | 1.725 | 0.01 | 0.58% | 1.735 | 1.745 | 1.715 | 30,125 |
| Mar 27 2024 | 1.715 | 0.01 | 0.29% | 1.71 | 1.745 | 1.71 | 25,854 |
| Mar 26 2024 | 1.71 | -0.03 | -1.72% | 1.73 | 1.74 | 1.71 | 18,422 |
| Mar 25 2024 | 1.74 | 0.03 | 2.05% | 1.72 | 1.74 | 1.70 | 18,492 |
| Mar 22 2024 | 1.705 | 0.01 | 0.29% | 1.71 | 1.74 | 1.705 | 33,193 |
| Mar 21 2024 | 1.70 | -0.03 | -1.73% | 1.73 | 1.73 | 1.70 | 13,869 |
| Mar 20 2024 | 1.73 | 0.03 | 1.76% | 1.705 | 1.73 | 1.68 | 40,129 |
| Mar 19 2024 | 1.70 | -0.02 | -0.87% | 1.71 | 1.74 | 1.68 | 65,918 |
| Mar 18 2024 | 1.715 | 0.04 | 2.39% | 1.68 | 1.79 | 1.68 | 143,284 |
| Mar 15 2024 | 1.675 | -0.01 | -0.30% | 1.67 | 1.705 | 1.665 | 15,677 |
| Mar 14 2024 | 1.68 | 0.01 | 0.60% | 1.66 | 1.695 | 1.655 | 36,709 |
| Mar 13 2024 | 1.67 | 0.02 | 1.21% | 1.68 | 1.69 | 1.645 | 43,018 |
| Mar 12 2024 | 1.65 | -0.04 | -2.08% | 1.70 | 1.735 | 1.635 | 98,198 |
| Mar 11 2024 | 1.685 | -0.02 | -0.88% | 1.685 | 1.75 | 1.685 | 79,058 |
| Mar 08 2024 | 1.70 | 0.02 | 1.19% | 1.70 | 1.72 | 1.67 | 65,867 |
| Mar 07 2024 | 1.68 | 0.05 | 3.38% | 1.65 | 1.70 | 1.65 | 70,080 |
| Mar 06 2024 | 1.625 | 0.02 | 1.25% | 1.61 | 1.70 | 1.61 | 127,360 |
| Mar 05 2024 | 1.605 | -0.04 | -2.13% | 1.65 | 1.65 | 1.60 | 50,088 |
| Mar 04 2024 | 1.64 | -0.04 | -2.38% | 1.68 | 1.68 | 1.60 | 75,741 |
