Skip to main content

Aytu Biopharma Inc (NQ: AYTU )

3.040 -0.040 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.230 2.300 2.150 2.240 37,142 +0.04(+1.81%)
Mar 30, 2023 2.190 2.300 2.150 2.200 35,758 +0.06(+2.80%)
Mar 29, 2023 2.050 2.160 2.050 2.140 33,730 +0.08(+3.88%)
Mar 28, 2023 2.150 2.150 2.060 2.060 44,949 -0.04(-1.90%)
Mar 27, 2023 2.120 2.190 2.100 2.100 38,483 -0.08(-3.67%)
Mar 24, 2023 2.090 2.220 2.090 2.180 35,646 +0.13(+6.34%)
Mar 23, 2023 2.120 2.160 2.030 2.050 64,509 -0.08(-3.53%)
Mar 22, 2023 2.100 2.200 2.077 2.125 38,248 +0.04(+2.16%)
Mar 21, 2023 2.060 2.129 2.035 2.080 39,163 +0.04(+1.96%)
Mar 20, 2023 2.130 2.150 1.950 2.040 101,583 -0.06(-2.86%)
Mar 17, 2023 2.290 2.320 2.090 2.100 104,511 -0.20(-8.70%)
Mar 16, 2023 2.385 2.385 2.280 2.300 28,687 -0.05(-2.13%)
Mar 15, 2023 2.340 2.360 2.270 2.350 37,783 +0.01(+0.43%)
Mar 14, 2023 2.530 2.581 2.330 2.340 31,202 -0.11(-4.49%)
Mar 13, 2023 2.340 2.520 2.280 2.450 58,405 +0.12(+4.93%)
Mar 10, 2023 2.320 2.389 2.290 2.335 38,955 +0.04(+1.52%)
Mar 09, 2023 2.470 2.470 2.250 2.300 75,151 -0.15(-6.12%)
Mar 08, 2023 2.550 2.630 2.440 2.450 100,211 -0.10(-3.92%)
Mar 07, 2023 2.570 2.650 2.500 2.550 44,529 -0.01(-0.39%)
Mar 06, 2023 2.590 2.700 2.520 2.560 43,460 -0.04(-1.54%)
Mar 03, 2023 2.640 2.650 2.520 2.600 69,863 +0.04(+1.76%)
Mar 02, 2023 2.600 2.680 2.490 2.555 90,241 -0.07(-2.85%)
Mar 01, 2023 2.710 2.790 2.610 2.630 67,309 -0.03(-1.13%)
Feb 28, 2023 2.760 2.790 2.615 2.660 36,165 -0.07(-2.72%)
Feb 27, 2023 2.680 2.900 2.630 2.735 139,536 +0.10(+3.97%)
Feb 24, 2023 2.620 2.731 2.503 2.630 104,256 +0.02(+0.77%)
Feb 23, 2023 2.810 2.840 2.550 2.610 77,200 -0.16(-5.78%)
Feb 22, 2023 2.980 2.980 2.740 2.770 115,897 -0.17(-5.78%)
Feb 21, 2023 2.900 2.990 2.879 2.940 42,897 +0.02(+0.81%)
Feb 17, 2023 2.950 3.030 2.891 2.917 44,647 -0.01(-0.46%)
Feb 16, 2023 2.980 2.980 2.900 2.930 20,459 -0.05(-1.68%)
Feb 15, 2023 3.060 3.072 2.900 2.980 62,886 -0.04(-1.32%)
Feb 14, 2023 3.170 3.170 3.000 3.020 84,897 -0.14(-4.43%)
Feb 13, 2023 3.250 3.250 3.100 3.160 48,633 -0.06(-1.86%)
Feb 10, 2023 3.310 3.310 3.190 3.220 51,321 -0.06(-1.83%)
Feb 09, 2023 3.310 3.310 3.250 3.280 11,281 -0.03(-0.91%)
Feb 08, 2023 3.240 3.310 3.230 3.310 27,510 +0.04(+1.38%)
Feb 07, 2023 3.260 3.307 3.240 3.265 37,365 +0.02(+0.46%)
Feb 06, 2023 3.340 3.340 3.200 3.250 25,432 -0.04(-1.22%)
Feb 03, 2023 3.290 3.365 3.212 3.290 55,648 -0.02(-0.46%)
Feb 02, 2023 3.340 3.371 3.250 3.305 52,041 +0.05(+1.38%)
Feb 01, 2023 3.380 3.410 3.230 3.260 49,549 -0.04(-1.21%)
Jan 31, 2023 3.300 3.350 3.215 3.300 96,670 +0.00(+0.15%)
Jan 30, 2023 3.350 3.360 3.260 3.295 44,522 -0.02(-0.45%)
Jan 27, 2023 3.360 3.360 3.280 3.310 37,638 -0.03(-0.90%)
Jan 26, 2023 3.370 3.440 3.310 3.340 43,189 +0.01(+0.30%)
Jan 25, 2023 3.560 3.590 3.330 3.330 76,847 -0.23(-6.46%)
Jan 24, 2023 3.600 3.650 3.540 3.560 40,994 -0.02(-0.56%)
Jan 23, 2023 3.550 3.600 3.500 3.580 58,958 +0.04(+1.13%)
Jan 20, 2023 3.520 3.630 3.440 3.540 141,829 +0.04(+1.14%)
Jan 19, 2023 3.460 3.610 3.420 3.500 60,732 +0.04(+1.16%)
Jan 18, 2023 3.680 3.700 3.410 3.460 112,068 -0.22(-5.98%)
Jan 17, 2023 3.540 3.720 3.451 3.680 128,207 +0.21(+6.05%)
Jan 13, 2023 3.290 3.504 3.290 3.470 117,810 +0.19(+5.79%)
Jan 12, 2023 3.180 3.360 3.180 3.280 126,282 +0.02(+0.61%)
Jan 11, 2023 3.470 3.530 3.190 3.260 225,517 -0.25(-7.12%)
Jan 10, 2023 3.980 3.980 3.310 3.510 293,729 -0.07(-1.96%)
Jan 09, 2023 4.100 4.230 3.580 3.580 107,682 -0.28(-7.25%)
Jan 06, 2023 3.490 4.030 3.490 3.860 533,890 -0.44(-10.27%)
Jan 05, 2023 4.200 4.400 4.020 4.302 126,979 +0.29(+7.28%)
Jan 04, 2023 4.200 4.300 4.000 4.010 60,452 +0.06(+1.62%)
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.