Aytu Biopharma Inc (NQ: AYTU )

3.130 USD +0.100 (+3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 16.20 16.20 15.50 15.60 15,398 -0.40(-2.50%)
Jul 30, 2019 16.30 19.30 15.80 16.00 101,457 +0.10(+0.63%)
Jul 29, 2019 16.20 16.50 15.30 15.90 20,147 -0.40(-2.45%)
Jul 26, 2019 16.60 16.90 16.00 16.30 10,550 -0.30(-1.81%)
Jul 25, 2019 17.00 17.20 16.55 16.60 9,884 -0.50(-2.92%)
Jul 24, 2019 17.20 17.20 16.84 17.10 8,599 +0.00(+0.00%)
Jul 23, 2019 16.90 17.50 16.50 17.10 9,426 +0.20(+1.18%)
Jul 22, 2019 16.90 17.00 16.40 16.90 13,533 -0.10(-0.59%)
Jul 19, 2019 17.20 17.40 16.30 17.00 12,830 -0.20(-1.16%)
Jul 18, 2019 17.70 17.70 17.10 17.20 11,980 -0.50(-2.82%)
Jul 17, 2019 18.20 18.20 17.50 17.70 17,979 -0.50(-2.75%)
Jul 16, 2019 17.70 18.30 17.30 18.20 9,046 +0.50(+2.82%)
Jul 15, 2019 17.90 18.12 17.50 17.70 4,915 -0.10(-0.56%)
Jul 12, 2019 18.40 18.40 17.10 17.80 16,210 +0.00(+0.00%)
Jul 11, 2019 18.00 18.50 17.50 17.80 16,886 -0.30(-1.66%)
Jul 10, 2019 18.70 19.00 18.10 18.10 25,432 -0.80(-4.23%)
Jul 09, 2019 19.20 19.90 18.60 18.90 26,098 -0.60(-3.08%)
Jul 08, 2019 20.40 24.00 18.50 19.50 336,761 +1.00(+5.41%)
Jul 05, 2019 18.10 19.20 18.10 18.50 3,790 +0.10(+0.54%)
Jul 03, 2019 18.60 18.83 18.21 18.40 2,060 -0.30(-1.60%)
Jul 02, 2019 19.50 19.70 18.10 18.70 8,546 -0.50(-2.60%)
Jul 01, 2019 18.90 19.90 18.90 19.20 12,454 +0.30(+1.59%)
Jun 28, 2019 18.20 19.50 18.10 18.90 14,360 +0.85(+4.71%)
Jun 27, 2019 17.40 18.50 17.19 18.05 5,479 +0.65(+3.74%)
Jun 26, 2019 18.10 18.45 17.13 17.40 8,864 -0.90(-4.92%)
Jun 25, 2019 18.40 18.80 18.10 18.30 3,968 +0.20(+1.10%)
Jun 24, 2019 18.40 18.80 18.10 18.10 6,081 -0.30(-1.63%)
Jun 21, 2019 18.60 18.70 18.20 18.40 5,730 -0.31(-1.64%)
Jun 20, 2019 18.50 19.20 18.20 18.71 12,778 +0.01(+0.03%)
Jun 19, 2019 19.00 19.00 18.10 18.70 6,340 -0.30(-1.58%)
Jun 18, 2019 18.50 19.50 18.30 19.00 13,960 +0.90(+4.97%)
Jun 17, 2019 17.00 18.30 17.00 18.10 7,682 +0.75(+4.32%)
Jun 14, 2019 17.70 18.50 17.00 17.35 4,230 -0.25(-1.42%)
Jun 13, 2019 18.00 18.40 17.30 17.60 8,402 -0.50(-2.76%)
Jun 12, 2019 17.60 18.90 17.36 18.10 12,941 +0.80(+4.62%)
Jun 11, 2019 17.30 17.80 17.30 17.30 8,270 +0.30(+1.77%)
Jun 10, 2019 17.00 17.80 16.60 17.00 7,702 +0.00(+0.00%)
Jun 07, 2019 16.40 17.27 16.00 17.00 8,340 +0.80(+4.94%)
Jun 06, 2019 17.10 17.20 16.00 16.20 12,640 -0.90(-5.26%)
Jun 05, 2019 17.70 17.80 16.20 17.10 15,353 -0.40(-2.29%)
Jun 04, 2019 15.90 18.00 15.50 17.50 22,914 +2.30(+15.13%)
Jun 03, 2019 16.30 16.30 15.10 15.20 18,707 -0.90(-5.59%)
May 31, 2019 16.80 17.20 15.00 16.10 26,680 -1.00(-5.85%)
May 30, 2019 17.80 18.50 16.50 17.10 24,797 -0.80(-4.47%)
May 29, 2019 18.10 18.20 17.50 17.90 19,053 -0.40(-2.19%)
May 28, 2019 18.70 18.90 18.20 18.30 10,614 -0.60(-3.17%)
May 24, 2019 19.00 19.70 18.50 18.90 8,620 +0.20(+1.07%)
May 23, 2019 20.00 20.00 18.40 18.70 23,385 -1.20(-6.03%)
May 22, 2019 19.00 20.00 18.80 19.90 17,945 +0.80(+4.19%)
May 21, 2019 18.40 19.20 18.00 19.10 23,303 +1.10(+6.11%)
May 20, 2019 19.00 19.10 17.70 18.00 31,314 -1.00(-5.26%)
May 17, 2019 19.30 19.30 17.90 19.00 51,470 -0.30(-1.55%)
May 16, 2019 20.60 20.70 19.10 19.30 49,667 -1.50(-7.21%)
May 15, 2019 21.00 21.70 19.60 20.80 65,440 -0.90(-4.15%)
May 14, 2019 24.00 26.10 20.50 21.70 576,774 -0.60(-2.69%)
May 13, 2019 21.60 22.80 21.10 22.30 18,982 +0.20(+0.90%)
May 10, 2019 23.20 23.30 21.80 22.10 22,450 -0.20(-0.90%)
May 09, 2019 22.60 23.10 22.20 22.30 24,831 -0.90(-3.88%)
May 08, 2019 22.80 23.30 22.30 23.20 13,672 +0.50(+2.20%)
May 07, 2019 23.90 24.00 21.70 22.70 60,269 -0.50(-2.16%)
May 06, 2019 22.10 23.70 20.90 23.20 46,383 +0.80(+3.57%)
May 03, 2019 21.10 24.70 21.10 22.40 77,170 +1.50(+7.18%)
May 02, 2019 20.30 21.30 20.30 20.90 22,462 +0.60(+2.96%)
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.