Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aytu Biopharma Inc (NQ: AYTU )

2.450 +0.050 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 2.410 2.570 2.370 2.450 32,023 +0.05(+2.08%)
Sep 19, 2024 2.550 2.550 2.350 2.400 9,740 -0.07(-2.83%)
Sep 18, 2024 2.470 2.530 2.450 2.470 13,269 -0.06(-2.37%)
Sep 17, 2024 2.550 2.590 2.440 2.530 6,328 -0.04(-1.56%)
Sep 16, 2024 2.580 2.590 2.400 2.570 15,882 -0.01(-0.39%)
Sep 13, 2024 2.550 2.580 2.547 2.580 3,026 +0.06(+2.38%)
Sep 12, 2024 2.510 2.573 2.410 2.520 10,800 +0.01(+0.40%)
Sep 11, 2024 2.460 2.510 2.450 2.510 6,530 +0.03(+1.21%)
Sep 10, 2024 2.450 2.480 2.440 2.480 7,356 +0.05(+2.06%)
Sep 09, 2024 2.400 2.490 2.380 2.430 3,312 +0.04(+1.67%)
Sep 06, 2024 2.400 2.410 2.370 2.390 8,726 -0.01(-0.42%)
Sep 05, 2024 2.390 2.450 2.390 2.400 15,531 +0.01(+0.42%)
Sep 04, 2024 2.490 2.500 2.330 2.390 5,603 -0.10(-4.02%)
Sep 03, 2024 2.500 2.500 2.390 2.490 9,007 -0.01(-0.40%)
Aug 30, 2024 2.360 2.500 2.360 2.500 14,994 +0.05(+1.92%)
Aug 29, 2024 2.400 2.467 2.381 2.453 7,930 +0.04(+1.77%)
Aug 28, 2024 2.330 2.435 2.330 2.410 7,605 +0.05(+2.12%)
Aug 27, 2024 2.390 2.402 2.350 2.360 11,417 -0.01(-0.42%)
Aug 26, 2024 2.440 2.471 2.340 2.370 14,817 -0.07(-2.87%)
Aug 23, 2024 2.494 2.500 2.334 2.440 48,844 -0.03(-1.21%)
Aug 22, 2024 2.730 2.726 2.462 2.470 63,285 -0.22(-8.18%)
Aug 21, 2024 2.800 2.800 2.680 2.690 32,116 -0.06(-2.18%)
Aug 20, 2024 2.640 2.790 2.640 2.750 24,924 +0.12(+4.56%)
Aug 19, 2024 2.690 2.730 2.600 2.630 7,379 -0.01(-0.38%)
Aug 16, 2024 2.560 2.690 2.560 2.640 8,790 +0.04(+1.69%)
Aug 15, 2024 2.590 2.600 2.420 2.596 26,952 +0.01(+0.23%)
Aug 14, 2024 2.390 2.590 2.390 2.590 30,822 +0.17(+7.14%)
Aug 13, 2024 2.400 2.426 2.400 2.417 6,364 +0.05(+2.00%)
Aug 12, 2024 2.410 2.415 2.360 2.370 10,253 -0.02(-0.84%)
Aug 09, 2024 2.400 2.481 2.390 2.390 7,961 -0.02(-0.83%)
Aug 08, 2024 2.440 2.450 2.410 2.410 5,454 -0.05(-2.22%)
Aug 07, 2024 2.500 2.595 2.430 2.465 8,872 +0.01(+0.60%)
Aug 06, 2024 2.480 2.610 2.400 2.450 26,282 +0.02(+0.82%)
Aug 05, 2024 2.520 2.520 2.390 2.430 55,171 -0.09(-3.57%)
Aug 02, 2024 2.635 2.670 2.520 2.520 26,416 -0.09(-3.45%)
Aug 01, 2024 2.650 2.650 2.600 2.610 9,073 -0.04(-1.51%)
Jul 31, 2024 2.640 2.680 2.620 2.650 22,550 +0.00(+0.00%)
Jul 30, 2024 2.690 2.690 2.650 2.650 14,242 -0.03(-1.12%)
Jul 29, 2024 2.770 2.770 2.520 2.680 27,807 -0.02(-0.74%)
Jul 26, 2024 2.760 2.790 2.670 2.700 14,306 +0.00(+0.00%)
Jul 25, 2024 2.750 2.810 2.700 2.700 16,368 -0.05(-1.82%)
Jul 24, 2024 2.760 2.820 2.750 2.750 16,952 -0.03(-1.08%)
Jul 23, 2024 2.780 2.870 2.750 2.780 10,808 +0.03(+0.96%)
Jul 22, 2024 2.810 2.850 2.750 2.753 7,224 -0.04(-1.31%)
Jul 19, 2024 2.854 2.854 2.780 2.790 8,610 -0.06(-2.11%)
Jul 18, 2024 2.810 2.850 2.780 2.850 9,635 +0.03(+1.06%)
Jul 17, 2024 2.790 2.860 2.730 2.820 37,821 +0.02(+0.71%)
Jul 16, 2024 2.850 2.860 2.750 2.800 29,183 -0.02(-0.71%)
Jul 15, 2024 2.780 2.850 2.780 2.820 20,274 +0.03(+1.08%)
Jul 12, 2024 2.840 2.870 2.760 2.790 23,121 -0.04(-1.41%)
Jul 11, 2024 2.840 2.880 2.830 2.830 11,870 +0.00(+0.00%)
Jul 10, 2024 2.900 2.910 2.750 2.830 25,197 -0.04(-1.39%)
Jul 09, 2024 2.870 2.900 2.790 2.870 22,338 -0.04(-1.37%)
Jul 08, 2024 2.840 2.910 2.840 2.910 8,656 +0.05(+1.68%)
Jul 05, 2024 2.840 2.960 2.780 2.862 18,670 +0.01(+0.42%)
Jul 03, 2024 2.860 2.910 2.800 2.850 2,117 -0.01(-0.35%)
Jul 02, 2024 2.798 2.920 2.790 2.860 19,145 +0.01(+0.35%)
Jul 01, 2024 2.890 2.905 2.750 2.850 26,543 -0.07(-2.40%)
Jun 28, 2024 2.840 2.940 2.840 2.920 19,115 +0.06(+2.10%)
Jun 27, 2024 2.890 2.912 2.860 2.860 8,519 -0.02(-0.69%)
Jun 26, 2024 2.970 2.970 2.860 2.880 7,243 -0.11(-3.68%)
Jun 25, 2024 2.940 2.990 2.910 2.990 28,914 +0.04(+1.36%)
Jun 24, 2024 2.965 2.965 2.835 2.950 25,492 +0.04(+1.37%)
Jun 21, 2024 2.930 2.930 2.780 2.910 29,818 +0.11(+3.93%)
Jun 20, 2024 2.870 2.945 2.780 2.800 20,545 -0.05(-1.75%)
Jun 18, 2024 2.990 2.990 2.770 2.850 47,674 +0.04(+1.42%)
Jun 17, 2024 2.860 2.909 2.780 2.810 13,703 -0.04(-1.40%)
Jun 14, 2024 2.880 2.900 2.780 2.850 33,068 -0.02(-0.70%)
Jun 13, 2024 3.090 3.160 2.830 2.870 30,174 -0.06(-2.05%)
Jun 12, 2024 3.080 3.080 2.880 2.930 79,966 -0.10(-3.44%)
Jun 11, 2024 3.035 3.035 3.034 3.034 2,650 -0.06(-1.80%)
Jun 10, 2024 3.040 3.100 3.000 3.090 25,193 +0.06(+1.98%)
Jun 07, 2024 3.120 3.190 3.020 3.030 47,149 -0.16(-5.02%)
Jun 06, 2024 3.170 3.210 3.070 3.190 20,292 -0.01(-0.31%)
Jun 05, 2024 3.160 3.200 3.100 3.200 8,101 +0.03(+0.95%)
Jun 04, 2024 3.210 3.210 3.070 3.170 21,544 -0.06(-1.86%)
Jun 03, 2024 3.160 3.230 3.160 3.230 27,400 +0.08(+2.54%)
May 31, 2024 3.180 3.185 3.130 3.150 8,329 +0.04(+1.29%)
May 30, 2024 3.020 3.180 3.020 3.110 10,183 +0.08(+2.59%)
May 29, 2024 3.190 3.190 3.010 3.031 28,598 -0.16(-4.97%)
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%)
Mar 01, 2024 2.900 2.960 2.831 2.960 18,131 +0.07(+2.42%)
Feb 29, 2024 2.970 2.998 2.830 2.890 30,741 -0.07(-2.36%)
Feb 28, 2024 2.890 2.978 2.830 2.960 40,783 +0.12(+4.23%)
Feb 27, 2024 2.860 2.925 2.830 2.840 4,794 -0.05(-1.73%)
Feb 26, 2024 2.810 2.916 2.810 2.890 10,151 -0.04(-1.37%)
Feb 23, 2024 2.910 2.993 2.820 2.930 25,308 -0.03(-1.02%)
Feb 22, 2024 3.010 3.090 2.913 2.960 15,172 -0.05(-1.66%)
Feb 21, 2024 3.280 3.280 2.810 3.010 32,287 -0.27(-8.23%)
Feb 20, 2024 3.190 3.340 3.130 3.280 56,380 +0.11(+3.47%)
Feb 16, 2024 3.170 3.400 3.102 3.170 45,031 +0.05(+1.60%)
Feb 15, 2024 3.210 3.450 3.100 3.120 22,720 -0.03(-0.95%)
Feb 14, 2024 3.000 3.400 3.000 3.150 110,477 +0.16(+5.35%)
Feb 13, 2024 2.850 2.990 2.850 2.990 30,495 +0.06(+2.05%)
Feb 12, 2024 2.850 2.950 2.850 2.930 30,405 +0.06(+2.09%)
Feb 09, 2024 2.660 2.927 2.660 2.870 34,051 +0.22(+8.30%)
Feb 08, 2024 2.570 2.760 2.536 2.650 4,393 +0.12(+4.74%)
Feb 07, 2024 2.560 2.605 2.530 2.530 3,715 +0.02(+0.80%)
Feb 06, 2024 2.480 2.575 2.480 2.510 7,448 -0.02(-0.79%)
Feb 05, 2024 2.800 2.800 2.500 2.530 17,526 -0.11(-4.17%)
Feb 02, 2024 2.670 2.670 2.640 2.640 6,782 -0.03(-1.12%)
Feb 01, 2024 2.660 2.700 2.660 2.670 8,428 -0.06(-2.20%)
Jan 31, 2024 2.850 2.850 2.730 2.730 12,180 -0.12(-4.21%)
Jan 30, 2024 2.780 2.850 2.770 2.850 4,616 +0.00(+0.00%)
Jan 29, 2024 2.760 2.850 2.760 2.850 4,558 +0.00(+0.00%)
Jan 26, 2024 2.750 2.850 2.748 2.850 13,463 +0.12(+4.40%)
Jan 25, 2024 2.680 2.740 2.628 2.730 9,257 -0.01(-0.36%)
Jan 24, 2024 2.720 2.750 2.580 2.740 5,407 -0.01(-0.36%)
Jan 23, 2024 2.760 2.850 2.700 2.750 3,882 -0.07(-2.48%)
Jan 22, 2024 2.570 2.920 2.436 2.820 32,836 +0.29(+11.46%)
Jan 19, 2024 2.510 2.580 2.420 2.530 22,549 +0.07(+2.85%)
Jan 18, 2024 2.410 2.500 2.370 2.460 18,188 -0.04(-1.60%)
Jan 17, 2024 2.450 2.500 2.450 2.500 14,136 +0.01(+0.40%)
Jan 16, 2024 2.530 2.570 2.480 2.490 15,082 -0.07(-2.73%)
Jan 12, 2024 2.620 2.621 2.560 2.560 6,083 -0.02(-0.78%)
Jan 11, 2024 2.700 2.700 2.500 2.580 18,665 -0.08(-3.01%)
Jan 10, 2024 2.670 2.720 2.660 2.660 9,676 -0.04(-1.48%)
Jan 09, 2024 2.710 2.775 2.690 2.700 5,985 -0.02(-0.74%)
Jan 08, 2024 2.780 2.800 2.670 2.720 8,826 -0.01(-0.37%)
Jan 05, 2024 2.750 2.850 2.720 2.730 9,052 -0.05(-1.80%)
Jan 04, 2024 2.880 2.910 2.740 2.780 11,480 -0.10(-3.47%)
Jan 03, 2024 2.870 2.930 2.830 2.880 7,612 -0.01(-0.35%)
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.