Aytu Biopharma Inc (NQ: AYTU )

0.2155 -0.0095 (-4.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 0.2081 0.2289 0.2081 0.2155 839,628 -0.01(-4.22%)
Dec 02, 2022 0.2157 0.2300 0.2051 0.2250 1,256,427 +0.01(+5.73%)
Dec 01, 2022 0.2200 0.2200 0.2100 0.2128 1,016,824 +0.01(+3.75%)
Nov 30, 2022 0.2000 0.2199 0.1999 0.2051 2,897,170 +0.01(+2.60%)
Nov 29, 2022 0.1960 0.1999 0.1852 0.1999 1,613,943 +0.01(+8.05%)
Nov 28, 2022 0.1899 0.1949 0.1830 0.1850 1,315,574 -0.00(-2.43%)
Nov 25, 2022 0.1920 0.1920 0.1786 0.1896 1,152,673 -0.00(-0.58%)
Nov 23, 2022 0.2206 0.2257 0.1850 0.1907 3,010,087 -0.03(-13.51%)
Nov 22, 2022 0.2200 0.2300 0.2108 0.2205 441,216 -0.00(-2.00%)
Nov 21, 2022 0.2350 0.2358 0.2130 0.2250 484,840 -0.00(-1.45%)
Nov 18, 2022 0.2360 0.2370 0.2220 0.2283 1,462,649 +0.01(+3.77%)
Nov 17, 2022 0.2201 0.2298 0.2133 0.2200 1,096,748 -0.00(-0.05%)
Nov 16, 2022 0.2000 0.2300 0.1950 0.2201 1,097,079 +0.02(+12.58%)
Nov 15, 2022 0.2000 0.2250 0.1800 0.1955 2,082,549 -0.01(-3.22%)
Nov 14, 2022 0.2000 0.2090 0.1935 0.2020 1,761,516 +0.01(+4.39%)
Nov 11, 2022 0.1650 0.1999 0.1610 0.1935 3,029,576 +0.03(+21.24%)
Nov 10, 2022 0.1590 0.1610 0.1534 0.1596 355,231 +0.00(+3.03%)
Nov 09, 2022 0.1600 0.1601 0.1530 0.1549 822,556 -0.00(-0.39%)
Nov 08, 2022 0.1550 0.1659 0.1522 0.1555 417,264 -0.00(-1.52%)
Nov 07, 2022 0.1550 0.1599 0.1500 0.1579 307,433 -0.00(-0.94%)
Nov 04, 2022 0.1670 0.1684 0.1544 0.1594 439,819 -0.01(-4.55%)
Nov 03, 2022 0.1618 0.1698 0.1600 0.1670 392,223 -0.00(-0.48%)
Nov 02, 2022 0.1697 0.1705 0.1611 0.1678 254,515 -0.00(-1.12%)
Nov 01, 2022 0.1600 0.1721 0.1600 0.1697 574,486 +0.01(+3.48%)
Oct 31, 2022 0.1650 0.1750 0.1600 0.1640 413,100 -0.00(-2.03%)
Oct 28, 2022 0.1600 0.1699 0.1599 0.1674 198,461 -0.00(-0.36%)
Oct 27, 2022 0.1689 0.1698 0.1600 0.1680 414,876 +0.01(+5.00%)
Oct 26, 2022 0.1700 0.1726 0.1550 0.1600 595,880 -0.01(-5.88%)
Oct 25, 2022 0.1600 0.1770 0.1600 0.1700 539,837 +0.01(+6.72%)
Oct 24, 2022 0.1650 0.1650 0.1482 0.1593 426,475 +0.01(+4.66%)
Oct 21, 2022 0.1585 0.1650 0.1500 0.1522 722,373 -0.01(-4.16%)
Oct 20, 2022 0.1605 0.1627 0.1570 0.1588 400,369 -0.00(-0.87%)
Oct 19, 2022 0.1700 0.1780 0.1600 0.1602 363,966 -0.01(-4.42%)
Oct 18, 2022 0.1699 0.1784 0.1640 0.1676 469,331 +0.00(+1.15%)
Oct 17, 2022 0.1700 0.1768 0.1617 0.1657 453,828 -0.00(-0.24%)
Oct 14, 2022 0.1740 0.1769 0.1625 0.1661 773,943 -0.01(-3.99%)
Oct 13, 2022 0.1657 0.1765 0.1600 0.1730 820,582 +0.00(+1.76%)
Oct 12, 2022 0.1800 0.1760 0.1601 0.1700 656,770 +0.00(+2.53%)
Oct 11, 2022 0.1700 0.1760 0.1589 0.1658 675,087 -0.01(-3.55%)
Oct 10, 2022 0.1800 0.1800 0.1705 0.1719 327,997 -0.00(-0.35%)
Oct 07, 2022 0.1800 0.1900 0.1650 0.1725 1,273,293 -0.01(-6.15%)
Oct 06, 2022 0.2000 0.2175 0.1820 0.1838 4,379,205 -0.01(-4.42%)
Oct 05, 2022 0.2040 0.2050 0.1897 0.1923 835,731 -0.01(-5.18%)
Oct 04, 2022 0.1900 0.2040 0.1900 0.2028 1,250,957 +0.01(+6.79%)
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.