Aytu Biopharma Inc (NQ: AYTU )

0.1877 -0.0045 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 0.1900 0.1956 0.1825 0.1877 646,193 -0.00(-2.34%)
Sep 22, 2022 0.2009 0.2009 0.1801 0.1922 964,006 -0.01(-4.14%)
Sep 21, 2022 0.2000 0.2050 0.1982 0.2005 593,779 +0.00(+0.00%)
Sep 20, 2022 0.2070 0.2070 0.1990 0.2005 809,538 -0.00(-1.23%)
Sep 19, 2022 0.2100 0.2200 0.2024 0.2030 885,650 -0.01(-2.87%)
Sep 16, 2022 0.2150 0.2188 0.2090 0.2090 650,904 -0.01(-4.13%)
Sep 15, 2022 0.2100 0.2246 0.2103 0.2180 917,814 +0.01(+2.78%)
Sep 14, 2022 0.2176 0.2258 0.2120 0.2121 1,616,586 -0.00(-0.24%)
Sep 13, 2022 0.2190 0.2193 0.2090 0.2126 1,219,251 -0.01(-3.41%)
Sep 12, 2022 0.2300 0.2299 0.2159 0.2201 955,132 -0.01(-2.83%)
Sep 09, 2022 0.2229 0.2265 0.2205 0.2265 447,176 +0.00(+1.03%)
Sep 08, 2022 0.2240 0.2259 0.2216 0.2242 462,353 +0.00(+1.04%)
Sep 07, 2022 0.2249 0.2264 0.2158 0.2219 1,211,754 -0.00(-0.49%)
Sep 06, 2022 0.2295 0.2295 0.2210 0.2230 487,973 -0.01(-2.62%)
Sep 02, 2022 0.2200 0.2331 0.2200 0.2290 537,107 +0.00(+1.78%)
Sep 01, 2022 0.2298 0.2298 0.2190 0.2250 1,060,945 +0.00(+1.12%)
Aug 31, 2022 0.2293 0.2298 0.2220 0.2225 817,151 -0.00(-1.90%)
Aug 30, 2022 0.2350 0.2350 0.2210 0.2268 1,361,282 -0.01(-2.66%)
Aug 29, 2022 0.2655 0.2739 0.2290 0.2330 4,885,184 -0.03(-12.73%)
Aug 26, 2022 0.2700 0.2786 0.2650 0.2670 969,502 -0.01(-4.16%)
Aug 25, 2022 0.2709 0.2845 0.2702 0.2786 1,540,287 +0.01(+2.88%)
Aug 24, 2022 0.2727 0.2750 0.2675 0.2708 528,388 -0.00(-0.70%)
Aug 23, 2022 0.2700 0.2750 0.2631 0.2727 641,268 +0.00(+1.07%)
Aug 22, 2022 0.2790 0.2790 0.2631 0.2698 1,769,221 -0.00(-1.53%)
Aug 19, 2022 0.2786 0.2786 0.2700 0.2740 942,392 -0.00(-1.19%)
Aug 18, 2022 0.2774 0.2801 0.2700 0.2773 1,027,906 +0.00(+0.84%)
Aug 17, 2022 0.2880 0.2884 0.2620 0.2750 1,769,323 -0.01(-1.96%)
Aug 16, 2022 0.2900 0.2900 0.2750 0.2805 2,093,853 -0.01(-2.26%)
Aug 15, 2022 0.2890 0.2900 0.2820 0.2870 2,005,014 -0.00(-0.86%)
Aug 12, 2022 0.2936 0.2936 0.2802 0.2895 2,516,869 -0.00(-0.62%)
Aug 11, 2022 0.2875 0.2939 0.2802 0.2913 3,729,057 +0.01(+3.26%)
Aug 10, 2022 0.2875 0.2878 0.2700 0.2821 3,951,140 +0.00(+0.25%)
Aug 09, 2022 0.3130 0.3270 0.2745 0.2814 17,557,456 -0.30(-51.67%)
Aug 08, 2022 0.5800 0.6095 0.5600 0.5822 963,807 +0.02(+3.96%)
Aug 05, 2022 0.5200 0.5700 0.5161 0.5600 321,900 +0.03(+6.18%)
Aug 04, 2022 0.5362 0.5400 0.5200 0.5274 379,501 +0.00(+0.21%)
Aug 03, 2022 0.5260 0.5400 0.5170 0.5263 179,083 -0.00(-0.15%)
Aug 02, 2022 0.5200 0.5432 0.5039 0.5271 193,797 +0.02(+3.54%)
Aug 01, 2022 0.5100 0.5200 0.5000 0.5091 214,599 -0.01(-2.10%)
Jul 29, 2022 0.5300 0.5398 0.5001 0.5200 259,340 +0.00(+0.00%)
Jul 28, 2022 0.5200 0.5400 0.4900 0.5200 414,040 +0.00(+0.00%)
Jul 27, 2022 0.5300 0.5443 0.5025 0.5200 258,530 +0.01(+1.56%)
Jul 26, 2022 0.5500 0.5599 0.5012 0.5120 256,149 -0.04(-6.48%)
Jul 25, 2022 0.5870 0.5980 0.5364 0.5475 483,273 -0.02(-3.59%)
Jul 22, 2022 0.6200 0.6200 0.5606 0.5679 270,211 -0.03(-5.43%)
Jul 21, 2022 0.6200 0.6369 0.5901 0.6005 271,874 -0.01(-1.17%)
Jul 20, 2022 0.6300 0.6390 0.6017 0.6076 325,816 -0.00(-0.39%)
Jul 19, 2022 0.6300 0.6567 0.6000 0.6100 313,421 +0.00(+0.68%)
Jul 18, 2022 0.6234 0.6276 0.5800 0.6059 198,145 +0.01(+1.22%)
Jul 15, 2022 0.6100 0.6261 0.5815 0.5986 214,226 -0.00(-0.40%)
Jul 14, 2022 0.6400 0.6500 0.5902 0.6010 409,544 -0.03(-4.41%)
Jul 13, 2022 0.6200 0.6500 0.6011 0.6287 263,189 -0.01(-1.83%)
Jul 12, 2022 0.6201 0.6650 0.6000 0.6404 234,847 -0.01(-0.88%)
Jul 11, 2022 0.6800 0.6999 0.6364 0.6461 460,636 -0.04(-6.06%)
Jul 08, 2022 0.6978 0.6998 0.6700 0.6878 492,841 -0.01(-1.98%)
Jul 07, 2022 0.6950 0.7700 0.6309 0.7017 1,673,485 +0.03(+4.73%)
Jul 06, 2022 0.6237 0.7500 0.6237 0.6700 1,583,110 +0.00(+0.30%)
Jul 05, 2022 0.6300 0.7400 0.6210 0.6680 1,300,076 -0.00(-0.30%)
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.