Aytu BioPharma, Inc. (AYTU)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.6700

-0.0200

(-2.90%)

At close: 04:00PM EDT

0.6555

-0.01

(-2.16%)

After hours:

07:42PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	0.6600	0.8100	0.6400	0.6700	0.6700	3,413,000
Jun 30, 2022	0.5000	0.7500	0.4900	0.6900	0.6900	3,355,100
Jun 29, 2022	0.5200	0.5300	0.5000	0.5200	0.5200	133,000
Jun 28, 2022	0.5200	0.5400	0.5200	0.5400	0.5400	120,400
Jun 27, 2022	0.5200	0.5400	0.5000	0.5300	0.5300	156,300
Jun 24, 2022	0.5200	0.5400	0.5100	0.5200	0.5200	581,000
Jun 23, 2022	0.5300	0.5400	0.4900	0.5200	0.5200	190,400
Jun 22, 2022	0.5100	0.5300	0.5000	0.5000	0.5000	146,900
Jun 21, 2022	0.5000	0.5700	0.4900	0.4900	0.4900	424,200
Jun 17, 2022	0.5300	0.5600	0.5000	0.5000	0.5000	237,000
Jun 16, 2022	0.4900	0.5900	0.4700	0.5000	0.5000	1,004,700
Jun 15, 2022	0.4900	0.5000	0.4800	0.4900	0.4900	95,300
Jun 14, 2022	0.4700	0.5500	0.4600	0.4900	0.4900	176,000
Jun 13, 2022	0.5000	0.5100	0.4700	0.4800	0.4800	242,500
Jun 10, 2022	0.5400	0.5500	0.5100	0.5200	0.5200	222,900
Jun 09, 2022	0.5600	0.6000	0.5300	0.5500	0.5500	265,300
Jun 08, 2022	0.5600	0.6000	0.5500	0.5600	0.5600	407,200
Jun 07, 2022	0.5100	0.6200	0.5000	0.5900	0.5900	1,584,600
Jun 06, 2022	0.5600	0.5700	0.5000	0.5100	0.5100	401,600
Jun 03, 2022	0.5800	0.5900	0.5500	0.5700	0.5700	358,900
Jun 02, 2022	0.5800	0.5800	0.5500	0.5800	0.5800	108,800
Jun 01, 2022	0.5600	0.5800	0.5400	0.5800	0.5800	199,300
May 31, 2022	0.5800	0.5800	0.5000	0.5500	0.5500	299,800
May 27, 2022	0.5800	0.5900	0.5400	0.5700	0.5700	219,800
May 26, 2022	0.5600	0.5700	0.5400	0.5500	0.5500	126,600
May 25, 2022	0.5500	0.5800	0.5400	0.5800	0.5800	140,100
May 24, 2022	0.5600	0.5800	0.5500	0.5600	0.5600	152,600
May 23, 2022	0.5900	0.5900	0.5600	0.5600	0.5600	146,500
May 20, 2022	0.5500	0.5700	0.5300	0.5600	0.5600	136,800
May 19, 2022	0.5600	0.5700	0.5200	0.5400	0.5400	228,800
May 18, 2022	0.5500	0.5700	0.5400	0.5500	0.5500	275,900
May 17, 2022	0.5200	0.5500	0.4900	0.5500	0.5500	295,500
May 16, 2022	0.5100	0.5200	0.4800	0.4900	0.4900	672,200
May 13, 2022	0.5200	0.5400	0.4800	0.5200	0.5200	377,600
May 12, 2022	0.4700	0.5200	0.4500	0.4700	0.4700	320,600
May 11, 2022	0.5200	0.5300	0.4600	0.4600	0.4600	374,100
May 10, 2022	0.5200	0.5300	0.5100	0.5200	0.5200	406,900
May 09, 2022	0.5400	0.5400	0.5000	0.5200	0.5200	667,200
May 06, 2022	0.6200	0.6200	0.4600	0.5700	0.5700	676,700
May 05, 2022	0.6300	0.6500	0.6100	0.6200	0.6200	286,800
May 04, 2022	0.6600	0.6600	0.6000	0.6200	0.6200	302,000
May 03, 2022	0.6700	0.6900	0.6200	0.6400	0.6400	300,600
May 02, 2022	0.6500	0.6700	0.6300	0.6700	0.6700	528,700
Apr 29, 2022	0.6300	0.6900	0.6200	0.6400	0.6400	833,700
Apr 28, 2022	0.6200	0.6400	0.6000	0.6300	0.6300	712,600
Apr 27, 2022	0.6100	0.6300	0.6000	0.6200	0.6200	591,600
Apr 26, 2022	0.6800	0.6800	0.6200	0.6200	0.6200	902,900
Apr 25, 2022	0.6300	0.6900	0.6200	0.6500	0.6500	1,564,700
Apr 22, 2022	0.6400	0.7200	0.6100	0.6400	0.6400	2,774,700
Apr 21, 2022	0.7000	0.7000	0.6400	0.6400	0.6400	1,215,200
Apr 20, 2022	0.7700	0.7700	0.6800	0.7000	0.7000	4,628,500
Apr 19, 2022	1.0400	1.0500	0.7600	0.8000	0.8000	36,812,300
Apr 18, 2022	0.9600	0.9700	0.8800	0.9100	0.9100	164,400
Apr 14, 2022	1.0100	1.0100	0.9300	0.9300	0.9300	133,500
Apr 13, 2022	0.9000	1.0200	0.9000	1.0000	1.0000	646,900
Apr 12, 2022	0.8800	0.9100	0.8800	0.8900	0.8900	248,900
Apr 11, 2022	0.9800	1.0000	0.8500	0.9200	0.9200	692,400
Apr 08, 2022	1.0000	1.0300	0.9900	1.0000	1.0000	139,100
Apr 07, 2022	1.0200	1.0400	0.9800	0.9900	0.9900	224,100
Apr 06, 2022	1.0500	1.0500	1.0100	1.0200	1.0200	208,400
Apr 05, 2022	1.0900	1.1000	1.0500	1.0500	1.0500	241,300
Apr 04, 2022	1.1000	1.1100	1.0600	1.0800	1.0800	230,300
Apr 01, 2022	1.1100	1.1200	1.0600	1.0600	1.0600	290,600
Mar 31, 2022	1.1000	1.1200	1.0700	1.0800	1.0800	229,600
Mar 30, 2022	1.1000	1.1400	1.1000	1.1100	1.1100	161,900
Mar 29, 2022	1.1100	1.1600	1.1100	1.1100	1.1100	185,000
Mar 28, 2022	1.1400	1.1500	1.1000	1.1200	1.1200	127,700
Mar 25, 2022	1.1400	1.1500	1.1200	1.1300	1.1300	155,800
Mar 24, 2022	1.1200	1.1400	1.1200	1.1400	1.1400	84,300
Mar 23, 2022	1.1400	1.1600	1.0900	1.1100	1.1100	277,900
Mar 22, 2022	1.1200	1.1600	1.1200	1.1400	1.1400	165,000
Mar 21, 2022	1.1500	1.1700	1.1100	1.1200	1.1200	164,100
Mar 18, 2022	1.1000	1.1700	1.1000	1.1600	1.1600	185,200
Mar 17, 2022	1.0900	1.1300	1.0900	1.1000	1.1000	108,000
Mar 16, 2022	1.1000	1.1300	1.0800	1.0900	1.0900	158,400
Mar 15, 2022	1.1000	1.1200	1.0700	1.0900	1.0900	162,500
Mar 14, 2022	1.1500	1.1700	1.0600	1.1000	1.1000	187,200
Mar 11, 2022	1.1800	1.1900	1.1400	1.1500	1.1500	91,800
Mar 10, 2022	1.1500	1.1800	1.1500	1.1800	1.1800	62,500
Mar 09, 2022	1.1500	1.1800	1.1400	1.1800	1.1800	151,300
Mar 08, 2022	1.1400	1.1600	1.1100	1.1100	1.1100	147,800
Mar 07, 2022	1.1500	1.2000	1.1100	1.1400	1.1400	384,200
Mar 04, 2022	1.1900	1.2100	1.1500	1.1500	1.1500	161,800
Mar 03, 2022	1.1700	1.2400	1.1600	1.2200	1.2200	242,900
Mar 02, 2022	1.2500	1.3400	1.2300	1.2900	1.2900	183,300
Mar 01, 2022	1.2300	1.3000	1.2200	1.2200	1.2200	86,300
Feb 28, 2022	1.1900	1.2700	1.1900	1.2600	1.2600	81,200
Feb 25, 2022	1.3000	1.3000	1.2100	1.2300	1.2300	96,400
Feb 24, 2022	1.1200	1.3000	1.1100	1.2800	1.2800	338,400
Feb 23, 2022	1.2700	1.2700	1.1500	1.1500	1.1500	238,600
Feb 22, 2022	1.2600	1.3100	1.2100	1.2500	1.2500	196,500
Feb 18, 2022	1.3300	1.4000	1.3200	1.3200	1.3200	184,400
Feb 17, 2022	1.3500	1.4500	1.3500	1.3600	1.3600	149,800
Feb 16, 2022	1.3000	1.4000	1.3000	1.3800	1.3800	136,300
Feb 15, 2022	1.3400	1.3500	1.2500	1.3300	1.3300	201,600
Feb 14, 2022	1.2500	1.3000	1.2400	1.2400	1.2400	137,200
Feb 11, 2022	1.3500	1.3500	1.2300	1.2600	1.2600	290,900
Feb 10, 2022	1.3600	1.4100	1.3300	1.3500	1.3500	229,800
Feb 09, 2022	1.3200	1.3800	1.2900	1.3700	1.3700	233,300
Feb 08, 2022	1.2500	1.3100	1.2500	1.2900	1.2900	145,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.86(+1.05%)

Nasdaq11,127.84+99.14(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil111.03+2.60(+2.40%)

Gold1,811.70+10.20(+0.57%)

Aytu BioPharma, Inc. (AYTU)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.86(+1.05%)

Nasdaq
11,127.84
+99.14(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
111.03
+2.60(+2.40%)

Gold
1,811.70
+10.20(+0.57%)