Aytu Biopharma Inc (NQ: AYTU )

3.190 -0.010 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 3.160 3.230 3.120 3.190 56,666 -0.01(-0.31%)
May 24, 2024 3.150 3.240 3.150 3.200 23,740 +0.02(+0.63%)
May 23, 2024 3.060 3.200 3.050 3.180 17,638 +0.06(+1.87%)
May 22, 2024 3.150 3.150 3.080 3.122 16,802 -0.01(-0.27%)
May 21, 2024 3.020 3.170 3.020 3.130 4,159 +0.05(+1.62%)
May 20, 2024 2.980 3.170 2.980 3.080 23,067 +0.14(+4.76%)
May 17, 2024 2.900 2.960 2.900 2.940 21,134 -0.02(-0.68%)
May 16, 2024 3.350 3.350 2.750 2.960 40,657 -0.10(-3.27%)
May 15, 2024 3.380 3.400 3.060 3.060 45,418 -0.26(-7.83%)
May 14, 2024 3.450 3.447 3.243 3.320 22,624 -0.03(-0.89%)
May 13, 2024 3.250 3.419 3.220 3.350 59,973 +0.08(+2.44%)
May 10, 2024 3.220 3.270 3.174 3.270 15,211 +0.06(+1.87%)
May 09, 2024 3.070 3.210 3.070 3.210 9,486 +0.11(+3.55%)
May 08, 2024 3.080 3.180 3.070 3.100 6,093 +0.04(+1.31%)
May 07, 2024 3.080 3.110 3.050 3.060 5,914 +0.00(+0.00%)
May 06, 2024 3.090 3.170 3.040 3.060 43,581 +0.05(+1.66%)
May 03, 2024 2.960 3.040 2.920 3.010 21,150 +0.00(+0.00%)
May 02, 2024 2.950 3.010 2.950 3.010 7,349 +0.12(+4.04%)
May 01, 2024 2.860 2.950 2.850 2.893 7,936 +0.08(+2.96%)
Apr 30, 2024 2.820 2.891 2.810 2.810 2,653 +0.00(+0.00%)
Apr 29, 2024 2.910 2.927 2.805 2.810 3,849 -0.09(-3.25%)
Apr 26, 2024 2.900 2.920 2.880 2.904 6,144 +0.06(+2.26%)
Apr 25, 2024 2.790 2.865 2.711 2.840 7,951 +0.04(+1.43%)
Apr 24, 2024 2.800 2.800 2.630 2.800 13,960 +0.08(+3.13%)
Apr 23, 2024 2.850 2.850 2.715 2.715 9,066 -0.09(-3.37%)
Apr 22, 2024 2.750 2.883 2.750 2.810 6,647 +0.02(+0.71%)
Apr 19, 2024 2.800 2.833 2.740 2.790 6,921 +0.00(+0.00%)
Apr 18, 2024 2.870 2.932 2.790 2.790 3,294 -0.08(-2.90%)
Apr 17, 2024 2.940 2.940 2.760 2.873 4,312 +0.01(+0.47%)
Apr 16, 2024 2.680 2.920 2.680 2.860 7,382 +0.18(+6.72%)
Apr 15, 2024 2.850 2.860 2.650 2.680 55,660 -0.21(-7.26%)
Apr 12, 2024 3.110 3.120 2.837 2.890 26,498 -0.23(-7.38%)
Apr 11, 2024 3.220 3.220 3.083 3.120 26,603 -0.10(-3.00%)
Apr 10, 2024 3.270 3.380 3.150 3.217 13,404 -0.14(-4.27%)
Apr 09, 2024 3.270 3.380 3.270 3.360 13,225 +0.06(+1.82%)
Apr 08, 2024 3.100 3.350 3.100 3.300 40,063 +0.08(+2.48%)
Apr 05, 2024 3.160 3.220 3.092 3.220 15,837 +0.02(+0.63%)
Apr 04, 2024 3.100 3.200 2.982 3.200 21,840 +0.07(+2.24%)
Apr 03, 2024 3.040 3.130 3.040 3.130 12,051 +0.10(+3.30%)
Apr 02, 2024 2.980 3.040 2.980 3.030 10,254 +0.04(+1.34%)
Apr 01, 2024 3.070 3.170 2.970 2.990 15,658 -0.05(-1.64%)
Mar 28, 2024 3.100 3.120 3.011 3.040 15,205 -0.04(-1.30%)
Mar 27, 2024 3.080 3.085 2.910 3.080 13,819 +0.00(+0.00%)
Mar 26, 2024 3.030 3.090 3.030 3.080 7,482 +0.02(+0.82%)
Mar 25, 2024 3.040 3.170 2.975 3.055 41,452 +0.02(+0.49%)
Mar 22, 2024 3.010 3.110 2.940 3.040 6,171 +0.06(+2.01%)
Mar 21, 2024 2.890 3.070 2.872 2.980 10,198 +0.09(+3.11%)
Mar 20, 2024 2.917 2.970 2.880 2.890 21,331 +0.03(+1.05%)
Mar 19, 2024 2.900 2.970 2.860 2.860 13,206 -0.03(-1.04%)
Mar 18, 2024 2.820 3.180 2.820 2.890 62,253 +0.02(+0.70%)
Mar 15, 2024 2.870 2.960 2.840 2.870 11,517 +0.00(+0.00%)
Mar 14, 2024 3.090 3.138 2.760 2.870 26,215 -0.18(-5.90%)
Mar 13, 2024 3.110 3.221 3.010 3.050 11,327 -0.10(-3.17%)
Mar 12, 2024 3.120 3.230 3.120 3.150 24,160 +0.00(+0.00%)
Mar 11, 2024 3.100 3.250 3.057 3.150 17,922 +0.01(+0.32%)
Mar 08, 2024 3.100 3.200 3.090 3.140 24,242 +0.06(+2.11%)
Mar 07, 2024 3.020 3.090 3.010 3.075 22,834 +0.08(+2.67%)
Mar 06, 2024 3.070 3.085 2.970 2.995 13,171 -0.04(-1.48%)
Mar 05, 2024 2.980 3.068 2.900 3.040 29,011 +0.09(+3.05%)
Mar 04, 2024 2.960 3.000 2.830 2.950 37,856 -0.01(-0.34%)
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.