Aytu Biopharma Inc (NQ: AYTU )

3.970 USD -0.040 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.010 4.049 3.910 3.970 262,588 -0.04(-1.00%)
Jul 29, 2021 4.170 4.180 4.010 4.010 232,598 -0.13(-3.14%)
Jul 28, 2021 4.120 4.210 4.022 4.140 280,980 +0.03(+0.73%)
Jul 27, 2021 4.120 4.169 3.860 4.110 870,031 +0.11(+2.75%)
Jul 26, 2021 4.070 4.200 3.980 4.000 389,466 -0.10(-2.44%)
Jul 23, 2021 4.210 4.210 4.050 4.100 316,719 -0.11(-2.61%)
Jul 22, 2021 4.360 4.365 4.180 4.210 291,907 -0.18(-4.10%)
Jul 21, 2021 4.240 4.420 4.225 4.390 343,809 +0.12(+2.81%)
Jul 20, 2021 4.190 4.340 4.074 4.270 566,404 +0.10(+2.40%)
Jul 19, 2021 4.200 4.240 4.010 4.170 760,091 -0.07(-1.65%)
Jul 16, 2021 4.420 4.420 4.210 4.240 358,069 -0.06(-1.40%)
Jul 15, 2021 4.370 4.390 4.240 4.300 420,187 -0.10(-2.27%)
Jul 14, 2021 4.600 4.610 4.380 4.400 411,619 -0.15(-3.30%)
Jul 13, 2021 4.810 4.840 4.540 4.550 344,898 -0.26(-5.41%)
Jul 12, 2021 4.780 4.910 4.714 4.810 465,170 +0.02(+0.42%)
Jul 09, 2021 4.780 4.790 4.505 4.790 519,147 +0.25(+5.51%)
Jul 08, 2021 4.530 4.610 4.440 4.540 587,694 -0.12(-2.58%)
Jul 07, 2021 4.780 4.820 4.610 4.660 719,929 -0.14(-2.92%)
Jul 06, 2021 4.950 4.950 4.760 4.800 944,426 -0.15(-3.03%)
Jul 02, 2021 5.140 5.140 4.860 4.950 1,132,735 -0.17(-3.32%)
Jul 01, 2021 5.110 5.190 5.010 5.120 631,658 +0.11(+2.20%)
Jun 30, 2021 5.100 5.120 5.010 5.010 695,649 -0.09(-1.76%)
Jun 29, 2021 5.190 5.255 5.080 5.100 737,955 -0.09(-1.73%)
Jun 28, 2021 5.310 5.380 5.130 5.190 852,117 -0.03(-0.57%)
Jun 25, 2021 5.500 5.580 5.170 5.220 4,326,324 -0.26(-4.74%)
Jun 24, 2021 5.650 5.700 5.380 5.480 1,021,731 -0.17(-3.01%)
Jun 23, 2021 5.550 5.750 5.555 5.650 1,290,271 +0.06(+1.07%)
Jun 22, 2021 5.540 5.600 5.210 5.590 2,316,328 -0.04(-0.71%)
Jun 21, 2021 5.060 5.960 5.050 5.630 10,715,280 +0.90(+19.03%)
Jun 18, 2021 4.990 4.990 4.730 4.730 1,228,093 -0.25(-5.02%)
Jun 17, 2021 5.090 5.160 4.960 4.980 764,334 -0.09(-1.78%)
Jun 16, 2021 5.090 5.168 4.920 5.070 1,212,826 -0.09(-1.74%)
Jun 15, 2021 5.320 5.321 5.060 5.160 1,063,163 -0.17(-3.19%)
Jun 14, 2021 5.400 5.451 5.250 5.330 919,385 -0.11(-2.02%)
Jun 11, 2021 5.440 5.600 5.340 5.440 1,983,922 +0.13(+2.45%)
Jun 10, 2021 5.420 5.440 5.210 5.310 1,352,330 -0.09(-1.67%)
Jun 09, 2021 5.490 5.580 5.340 5.400 1,771,513 -0.11(-2.00%)
Jun 08, 2021 6.150 6.149 5.360 5.510 6,956,686 +0.14(+2.61%)
Jun 07, 2021 5.300 5.490 5.240 5.370 437,837 +0.05(+0.94%)
Jun 04, 2021 5.240 5.350 5.150 5.320 246,226 +0.11(+2.11%)
Jun 03, 2021 5.130 5.250 5.130 5.210 205,595 -0.02(-0.38%)
Jun 02, 2021 5.280 5.285 5.075 5.230 434,895 -0.06(-1.13%)
Jun 01, 2021 5.080 5.330 5.070 5.290 548,796 +0.21(+4.13%)
May 28, 2021 5.130 5.210 5.050 5.080 294,619 -0.02(-0.39%)
May 27, 2021 4.930 5.200 4.890 5.100 466,504 +0.17(+3.45%)
May 26, 2021 4.920 5.000 4.880 4.930 396,979 +0.02(+0.41%)
May 25, 2021 5.260 5.280 4.860 4.910 710,414 -0.32(-6.12%)
May 24, 2021 5.640 5.650 5.230 5.230 397,247 -0.43(-7.60%)
May 21, 2021 5.600 5.730 5.510 5.660 279,247 +0.11(+1.98%)
May 20, 2021 5.510 5.590 5.420 5.550 273,468 +0.02(+0.36%)
May 19, 2021 5.340 5.530 5.340 5.530 242,692 +0.10(+1.84%)
May 18, 2021 5.330 5.690 5.280 5.430 558,862 -0.18(-3.21%)
May 17, 2021 5.410 5.630 5.320 5.610 403,010 +0.23(+4.18%)
May 14, 2021 5.210 5.470 5.150 5.385 306,392 +0.17(+3.16%)
May 13, 2021 5.320 5.600 5.180 5.220 487,360 -0.08(-1.60%)
May 12, 2021 5.460 5.560 5.250 5.305 685,190 -0.12(-2.30%)
May 11, 2021 5.150 5.630 5.090 5.430 628,432 +0.08(+1.50%)
May 10, 2021 5.800 5.825 5.340 5.350 810,886 -0.39(-6.79%)
May 07, 2021 5.860 5.980 5.650 5.740 458,767 -0.12(-2.05%)
May 06, 2021 5.900 5.920 5.720 5.860 404,495 -0.04(-0.68%)
May 05, 2021 6.180 6.190 5.830 5.900 657,117 -0.21(-3.44%)
May 04, 2021 6.300 6.390 6.010 6.110 567,531 -0.19(-3.02%)
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.