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

Aytu Biopharma Inc (NQ: AYTU )

2.904 +0.064 (+2.26%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 26, 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 (%)
Jul 31, 2018 1120 1560 1120 1360 2,435 +228.00(+20.14%)
Jul 30, 2018 1180 1180 1120 1132 99 -12.80(-1.12%)
Jul 27, 2018 1180 1180 1118 1145 89 -3.20(-0.28%)
Jul 26, 2018 1160 1180 1124 1148 283 +22.80(+2.03%)
Jul 25, 2018 1089 1216 1042 1125 687 +40.00(+3.69%)
Jul 24, 2018 1130 1160 1080 1085 142 -38.80(-3.45%)
Jul 23, 2018 1177 1196 1106 1124 86 -52.77(-4.48%)
Jul 20, 2018 1065 1203 1065 1177 151 +56.77(+5.07%)
Jul 19, 2018 1180 1180 1052 1120 128 -31.22(-2.71%)
Jul 18, 2018 1088 1160 1088 1151 92 +75.22(+6.99%)
Jul 17, 2018 1160 1166 1040 1076 213 -84.00(-7.24%)
Jul 16, 2018 1240 1280 1144 1160 168 +2.48(+0.21%)
Jul 13, 2018 1220 1220 1156 1158 73 -22.48(-1.91%)
Jul 12, 2018 1220 1220 1126 1180 130 -10.40(-0.87%)
Jul 11, 2018 1200 1232 1081 1190 194 +28.00(+2.41%)
Jul 10, 2018 1184 1200 1116 1162 189 +34.40(+3.05%)
Jul 09, 2018 1120 1196 1014 1128 188 +27.20(+2.47%)
Jul 06, 2018 1060 1160 1045 1101 174 +40.80(+3.85%)
Jul 05, 2018 1240 1032 1060 468 +28.00(+2.71%)
Jul 03, 2018 1032 1032 1032 0 -27.60(-2.60%)
Jul 02, 2018 1000 1152 1000 1060 276 +10.00(+0.95%)
Jun 29, 2018 1080 1120 1008 1050 218 -15.24(-1.43%)
Jun 28, 2018 1172 1198 931.85 1065 328 -134.84(-11.24%)
Jun 27, 2018 1240 1274 1184 1200 104 -28.32(-2.31%)
Jun 26, 2018 1200 1280 1200 1228 118 +8.80(+0.72%)
Jun 25, 2018 1280 1320 1200 1219 106 -30.80(-2.46%)
Jun 22, 2018 1316 1316 1242 1250 122 -80.00(-6.02%)
Jun 21, 2018 1290 1344 1248 1330 174 +5.60(+0.42%)
Jun 20, 2018 1320 1340 1280 1324 207 -19.60(-1.46%)
Jun 19, 2018 1241 1371 1241 1344 223 +16.80(+1.27%)
Jun 18, 2018 1419 1419 1300 1327 313 -108.80(-7.58%)
Jun 15, 2018 1432 1360 1436 236 +4.00(+0.28%)
Jun 14, 2018 1520 1560 1364 1432 1,061 -148.40(-9.39%)
Jun 13, 2018 2020 2077 1548 1580 5,009 +40.40(+2.62%)
Jun 12, 2018 1280 1828 1276 1540 3,811 +268.00(+21.07%)
Jun 11, 2018 1200 1280 1200 1272 182 +90.80(+7.69%)
Jun 08, 2018 1223 1240 1160 1181 251 -42.00(-3.43%)
Jun 07, 2018 1247 1280 1200 1223 289 -16.80(-1.35%)
Jun 06, 2018 1292 1320 1200 1240 506 -88.00(-6.63%)
Jun 05, 2018 1360 1364 1220 1328 259 -22.00(-1.63%)
Jun 04, 2018 1400 1400 1308 1350 152 -10.00(-0.74%)
Jun 01, 2018 1480 1480 1307 1360 196 -4.00(-0.29%)
May 31, 2018 1382 1400 1333 1364 96 +6.00(+0.44%)
May 30, 2018 1400 1479 1333 1358 197 -41.60(-2.97%)
May 29, 2018 1428 1428 1324 1400 150 -21.60(-1.52%)
May 25, 2018 1421 1421 1421 0 +0.80(+0.06%)
May 24, 2018 1328 1440 1280 1420 283 +103.60(+7.87%)
May 23, 2018 1320 1360 1252 1317 320 -65.60(-4.75%)
May 22, 2018 1397 1460 1360 1382 543 -43.60(-3.06%)
May 21, 2018 1513 1540 1406 1426 291 -54.00(-3.65%)
May 18, 2018 1582 1582 1440 1480 394 -40.00(-2.63%)
May 17, 2018 1520 1700 1480 1520 336 -24.00(-1.55%)
May 16, 2018 1659 1660 1460 1544 657 -90.80(-5.55%)
May 15, 2018 2160 2160 1560 1635 2,425 +58.80(+3.73%)
May 14, 2018 1381 1620 1381 1576 815 +270.80(+20.75%)
May 11, 2018 1440 1476 1292 1305 364 -139.60(-9.66%)
May 10, 2018 1540 1560 1442 1445 259 -99.20(-6.42%)
May 09, 2018 1680 1680 1524 1544 170 -56.00(-3.50%)
May 08, 2018 1708 1716 1596 1600 150 -113.60(-6.63%)
May 07, 2018 1680 1748 1564 1714 210 +74.40(+4.54%)
May 04, 2018 1640 1656 1560 1639 219 +8.80(+0.54%)
May 03, 2018 1600 1672 1492 1630 360 +66.48(+4.25%)
May 02, 2018 1556 1600 1360 1564 1,040 -100.08(-6.01%)
May 01, 2018 1860 1916 1600 1664 846 -196.00(-10.54%)
Apr 30, 2018 1920 1960 1840 1860 1,226 -410.80(-18.09%)
Apr 27, 2018 2290 2378 2240 2271 588 +30.80(+1.38%)
Apr 26, 2018 2240 2400 2240 2240 482 +0.00(+0.00%)
Apr 25, 2018 2351 2351 2180 2240 576 -80.00(-3.45%)
Apr 24, 2018 2320 2516 2240 2320 978 +41.60(+1.83%)
Apr 23, 2018 2344 2380 2200 2278 499 -65.60(-2.80%)
Apr 20, 2018 2480 2539 2282 2344 809 -100.00(-4.09%)
Apr 19, 2018 2158 2479 2080 2444 1,530 +324.00(+15.28%)
Apr 18, 2018 2100 2240 2100 2120 432 +36.00(+1.73%)
Apr 17, 2018 2076 2276 2004 2084 403 +52.80(+2.60%)
Apr 16, 2018 2050 2120 1980 2031 361 -38.80(-1.87%)
Apr 13, 2018 2240 2250 2060 2070 438 -50.00(-2.36%)
Apr 12, 2018 2240 2304 2100 2120 500 -184.00(-7.99%)
Apr 11, 2018 2440 2440 2240 2304 462 -176.00(-7.10%)
Apr 10, 2018 2560 2560 2284 2480 649 -36.40(-1.45%)
Apr 09, 2018 2352 2520 2240 2516 920 +296.40(+13.35%)
Apr 06, 2018 2220 1,100 +102.80(+4.86%)
Apr 05, 2018 1960 2120 1960 2117 402 +175.20(+9.02%)
Apr 04, 2018 2160 2160 1840 1942 865 -202.00(-9.42%)
Apr 03, 2018 2328 2400 2004 2144 1,013 -254.00(-10.59%)
Apr 02, 2018 2520 2548 2336 2398 591 -150.00(-5.89%)
Mar 29, 2018 2548 2548 2548 0 +168.40(+7.08%)
Mar 28, 2018 2800 2819 2240 2380 2,657 -500.40(-17.38%)
Mar 27, 2018 2597 3040 2579 2880 5,750 +480.40(+20.02%)
Mar 26, 2018 2036 2440 2020 2400 3,401 +459.60(+23.69%)
Mar 23, 2018 1720 2040 1680 1940 1,401 +242.40(+14.28%)
Mar 22, 2018 1800 1800 1647 1698 469 -12.40(-0.73%)
Mar 21, 2018 1800 1860 1688 1710 1,078 -85.60(-4.77%)
Mar 20, 2018 1720 1880 1700 1796 2,658 +84.00(+4.91%)
Mar 19, 2018 1760 1760 1660 1712 295 -8.40(-0.49%)
Mar 16, 2018 1666 1760 1641 1720 550 +60.00(+3.61%)
Mar 15, 2018 1732 1780 1660 1660 700 -60.00(-3.49%)
Mar 14, 2018 1676 1790 1604 1720 1,044 +96.00(+5.91%)
Mar 13, 2018 1640 1680 1600 1624 202 +4.00(+0.25%)
Mar 12, 2018 1600 1640 1520 1620 177 +58.80(+3.77%)
Mar 09, 2018 1679 1680 1520 1561 304 -50.40(-3.13%)
Mar 08, 2018 1680 1720 1601 1612 413 -36.40(-2.21%)
Mar 07, 2018 1680 1760 1609 1648 624 -32.00(-1.90%)
Mar 06, 2018 1680 1700 1560 1680 458 +8.00(+0.48%)
Mar 05, 2018 1680 1711 1600 1672 499 +92.00(+5.82%)
Mar 02, 2018 1560 1720 1520 1580 2,028 -644.00(-28.96%)
Mar 01, 2018 2460 2680 2200 2224 154 -339.60(-13.25%)
Feb 28, 2018 2040 4000 2040 2564 523 +603.60(+30.80%)
Feb 27, 2018 2880 2980 1821 1960 114 -760.00(-27.94%)
Feb 26, 2018 3640 3640 2560 2720 106 -720.00(-20.93%)
Feb 23, 2018 4000 4302 3419 3440 97 -560.00(-14.00%)
Feb 22, 2018 4760 4000 4000 60 -640.00(-13.79%)
Feb 21, 2018 6480 7480 4600 4640 455 -400.00(-7.94%)
Feb 20, 2018 5440 5800 5000 5040 13 -320.00(-5.97%)
Feb 16, 2018 5360 5360 5360 0 +0.00(+0.00%)
Feb 15, 2018 5080 5800 5080 5360 50 +360.00(+7.20%)
Feb 14, 2018 5280 5400 5000 5000 32 -280.00(-5.30%)
Feb 13, 2018 5880 6000 4844 5280 93 -1880.00(-26.26%)
Feb 12, 2018 8040 8717 7080 7160 21 -840.00(-10.50%)
Feb 09, 2018 9600 10000 7080 8000 70 -3000.00(-27.27%)
Feb 08, 2018 11600 12360 10640 11000 4 -600.00(-5.17%)
Feb 07, 2018 11280 11120 11600 1 +320.00(+2.84%)
Feb 06, 2018 12000 12000 10920 11280 3 -720.00(-6.00%)
Feb 05, 2018 12920 10600 12000 27 +1400.00(+13.21%)
Feb 02, 2018 10680 11236 10600 10600 7 -280.00(-2.57%)
Feb 01, 2018 11880 12580 10680 10880 3 -760.00(-6.53%)
Jan 31, 2018 11859 11920 11240 11640 4 -320.00(-2.68%)
Jan 30, 2018 12400 13975 12080 11960 29 -800.00(-6.27%)
Jan 29, 2018 14560 14580 12600 12760 14 -1480.00(-10.39%)
Jan 26, 2018 14960 15200 14960 14240 15 -360.00(-2.47%)
Jan 25, 2018 14120 15440 13880 14600 11 +425.20(+3.00%)
Jan 24, 2018 13800 14320 12720 14175 22 +694.80(+5.15%)
Jan 23, 2018 13039 13680 13039 13480 11 +480.00(+3.69%)
Jan 22, 2018 13520 13520 12440 13000 13 -640.00(-4.69%)
Jan 19, 2018 14440 14520 12640 13640 21 -880.00(-6.06%)
Jan 18, 2018 15160 17040 13600 14520 70 -640.00(-4.22%)
Jan 17, 2018 13440 15567 12452 15160 70 +1439.60(+10.49%)
Jan 16, 2018 11600 11796 11200 13720 167 +2480.80(+22.07%)
Jan 12, 2018 11240 11240 11240 0 +1639.60(+17.08%)
Jan 11, 2018 9840 10000 9400 9600 4 -79.60(-0.82%)
Jan 10, 2018 9520 10196 9520 9680 3 +239.60(+2.54%)
Jan 09, 2018 9640 10320 9400 9440 4 -440.00(-4.45%)
Jan 08, 2018 10305 10305 9640 9880 4 -440.00(-4.26%)
Jan 05, 2018 10200 10400 9720 10320 6 +120.40(+1.18%)
Jan 04, 2018 10160 10200 9604 10200 6 +119.60(+1.19%)
Jan 03, 2018 9400 10080 9400 10080 10 +840.00(+9.09%)
Jan 02, 2018 8960 9982 8960 9240 5 +320.00(+3.59%)
Dec 29, 2017 8920 8920 8920 0 +40.00(+0.45%)
Dec 28, 2017 8520 8960 8520 8880 9 +480.00(+5.71%)
Dec 27, 2017 8560 9000 8400 8400 11 -200.00(-2.33%)
Dec 26, 2017 9120 9440 8600 8600 17 -200.00(-2.27%)
Dec 22, 2017 8680 8871 8400 8800 11 +280.00(+3.29%)
Dec 21, 2017 8840 9232 8200 8520 14 -320.00(-3.62%)
Dec 20, 2017 9400 9720 8600 8840 25 -600.00(-6.36%)
Dec 19, 2017 9920 9996 8600 9440 46 -520.00(-5.22%)
Dec 18, 2017 10360 10720 9840 9960 36 +160.00(+1.63%)
Dec 15, 2017 11200 24600 9800 9800 426 -1360.00(-12.19%)
Dec 14, 2017 10628 11200 10400 11160 11 +560.00(+5.28%)
Dec 13, 2017 10120 11200 10000 10600 27 +560.00(+5.58%)
Dec 12, 2017 11200 13000 8840 10040 184 -1120.00(-10.04%)
Dec 11, 2017 10440 11200 10400 11160 14 +960.00(+9.41%)
Dec 08, 2017 10120 10960 9800 10200 5 -120.00(-1.16%)
Dec 07, 2017 10431 10800 10000 10320 2 -680.00(-6.18%)
Dec 06, 2017 11022 11200 11000 11000 1 +0.00(+0.00%)
Dec 05, 2017 11916 11920 10800 11000 5 -930.80(-7.80%)
Dec 04, 2017 12000 11600 11931 6 +330.80(+2.85%)
Dec 01, 2017 11505 11680 11400 11600 5 +240.00(+2.11%)
Nov 30, 2017 10560 11760 10040 11360 10 +760.00(+7.17%)
Nov 29, 2017 11600 11600 9800 10600 15 -600.00(-5.36%)
Nov 28, 2017 12400 12800 10972 11200 28 -320.00(-2.78%)
Nov 27, 2017 11151 11600 11000 11520 2 +319.60(+2.85%)
Nov 24, 2017 12000 12000 11200 11200 7 -920.00(-7.59%)
Nov 22, 2017 10640 12760 10640 12120 11 +1720.40(+16.54%)
Nov 21, 2017 12000 12206 10360 10400 14 -1520.00(-12.75%)
Nov 20, 2017 12000 12000 11840 11920 2 -280.00(-2.30%)
Nov 17, 2017 12000 12200 11040 12200 12 +440.00(+3.74%)
Nov 16, 2017 11000 12000 10200 11760 6 +840.00(+7.69%)
Nov 15, 2017 10440 11318 10440 10920 5 -200.00(-1.80%)
Nov 14, 2017 11200 11200 10280 11120 0 -80.00(-0.71%)
Nov 13, 2017 12800 12800 9400 11200 34 -1040.00(-8.50%)
Nov 10, 2017 15200 15500 12200 12240 42 -1960.40(-13.81%)
Nov 09, 2017 14400 14400 13440 14200 6 -154.00(-1.07%)
Nov 08, 2017 13868 14400 13800 14354 2 +154.00(+1.08%)
Nov 07, 2017 14000 15800 13080 14200 10 +320.40(+2.31%)
Nov 06, 2017 14440 14440 13079 13880 11 +80.00(+0.58%)
Nov 03, 2017 13796 14927 13440 13800 3 +400.00(+2.99%)
Nov 02, 2017 13400 13566 13400 13400 1 +225.20(+1.71%)
Nov 01, 2017 13589 13589 13000 13175 2 -9.20(-0.07%)
Oct 31, 2017 13171 14000 12800 13184 9 -216.00(-1.61%)
Oct 30, 2017 13069 14800 12840 13400 10 -1400.00(-9.46%)
Oct 27, 2017 14800 15200 14341 14800 12 +120.00(+0.82%)
Oct 26, 2017 14320 14800 13000 14680 24 +807.60(+5.82%)
Oct 25, 2017 17600 17600 11200 13872 77 -4567.60(-24.77%)
Oct 24, 2017 18002 18850 18000 18440 1 +157.20(+0.86%)
Oct 23, 2017 24400 24400 18060 18283 4 -4317.20(-19.10%)
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.