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 (%)
Mar 29, 2019 346.00 348.00 330.00 334.00 1,861 -12.00(-3.47%)
Mar 28, 2019 336.00 368.00 326.00 346.00 1,918 +8.00(+2.37%)
Mar 27, 2019 336.00 344.00 310.00 338.00 2,285 +16.00(+4.97%)
Mar 26, 2019 324.00 334.00 320.00 322.00 1,140 +2.00(+0.62%)
Mar 25, 2019 360.00 360.00 308.00 320.00 3,473 -38.00(-10.61%)
Mar 22, 2019 374.00 390.00 346.00 358.00 3,691 -22.00(-5.79%)
Mar 21, 2019 396.00 416.00 372.00 380.00 3,407 -26.00(-6.40%)
Mar 20, 2019 390.00 436.00 360.00 406.00 13,000 -2.00(-0.49%)
Mar 19, 2019 412.00 506.00 370.00 408.00 52,932 +64.00(+18.60%)
Mar 18, 2019 308.00 354.00 304.00 344.00 4,611 +42.00(+13.91%)
Mar 15, 2019 316.00 316.00 282.00 302.00 2,134 -18.00(-5.62%)
Mar 14, 2019 334.00 338.00 312.00 320.00 2,086 -8.00(-2.44%)
Mar 13, 2019 316.00 338.00 310.00 328.00 5,229 +10.00(+3.14%)
Mar 12, 2019 284.00 326.00 274.00 318.00 5,860 +30.00(+10.42%)
Mar 11, 2019 280.00 292.00 260.00 288.00 3,659 +6.00(+2.13%)
Mar 08, 2019 300.00 316.00 280.00 282.00 7,769 +2.00(+0.71%)
Mar 07, 2019 306.00 310.00 260.00 280.00 10,988 -4.00(-1.41%)
Mar 06, 2019 320.00 380.00 260.00 284.00 97,062 +64.00(+29.09%)
Mar 05, 2019 218.00 226.00 210.00 220.00 438 +8.00(+3.77%)
Mar 04, 2019 236.00 246.00 200.00 212.00 2,175 -20.00(-8.62%)
Mar 01, 2019 238.00 238.00 230.00 232.00 235 -2.00(-0.85%)
Feb 28, 2019 238.00 244.00 222.00 234.00 303 -4.00(-1.68%)
Feb 27, 2019 240.00 244.00 226.00 238.00 578 -2.00(-0.83%)
Feb 26, 2019 244.00 250.00 236.00 240.00 659 -6.00(-2.44%)
Feb 25, 2019 234.00 248.02 234.00 246.00 1,082 +12.00(+5.13%)
Feb 22, 2019 220.00 246.00 220.00 234.00 1,446 +14.00(+6.36%)
Feb 21, 2019 218.00 230.00 216.00 220.00 892 +4.00(+1.85%)
Feb 20, 2019 218.00 224.00 214.00 216.00 495 -2.00(-0.92%)
Feb 19, 2019 214.00 222.00 210.00 218.00 755 +4.00(+1.87%)
Feb 15, 2019 212.00 220.00 204.00 214.00 398 +6.00(+2.88%)
Feb 14, 2019 220.00 220.92 199.00 208.00 826 -16.00(-7.14%)
Feb 13, 2019 210.00 226.00 204.00 224.00 1,491 +16.00(+7.69%)
Feb 12, 2019 210.00 210.98 190.00 208.00 1,249 +2.00(+0.97%)
Feb 11, 2019 208.00 216.00 190.02 206.00 1,728 +0.00(+0.00%)
Feb 08, 2019 210.00 226.00 200.00 206.00 1,285 -8.00(-3.74%)
Feb 07, 2019 262.00 276.00 202.00 214.00 5,769 -50.00(-18.94%)
Feb 06, 2019 278.00 288.00 252.00 264.00 2,876 -6.00(-2.22%)
Feb 05, 2019 278.00 278.00 250.00 270.00 1,966 +2.00(+0.75%)
Feb 04, 2019 254.00 288.00 250.00 268.00 4,553 +20.00(+8.06%)
Feb 01, 2019 236.00 252.00 232.00 248.00 2,150 +12.00(+5.08%)
Jan 31, 2019 240.00 246.00 222.00 236.00 2,376 +0.00(+0.00%)
Jan 30, 2019 228.00 246.00 220.00 236.00 3,593 +8.00(+3.51%)
Jan 29, 2019 218.00 228.00 212.00 228.00 1,898 +14.00(+6.54%)
Jan 28, 2019 224.00 224.00 212.00 214.00 971 -10.00(-4.46%)
Jan 25, 2019 200.00 228.00 200.00 224.00 3,980 +24.00(+12.00%)
Jan 24, 2019 208.00 208.00 196.00 200.00 310 +0.00(+0.00%)
Jan 23, 2019 214.00 214.00 200.00 200.00 757 -14.00(-6.54%)
Jan 22, 2019 210.00 220.00 200.00 214.00 1,656 +4.00(+1.90%)
Jan 18, 2019 206.00 212.00 200.00 210.00 1,124 +10.00(+5.00%)
Jan 17, 2019 200.00 216.00 198.00 200.00 957 +6.00(+3.09%)
Jan 16, 2019 206.00 208.00 183.60 194.00 1,616 -18.00(-8.49%)
Jan 15, 2019 230.00 238.00 194.00 212.00 13,175 +27.58(+14.95%)
Jan 14, 2019 190.74 195.96 184.00 184.42 325 -8.58(-4.45%)
Jan 11, 2019 200.00 208.00 190.00 193.00 554 -5.00(-2.53%)
Jan 10, 2019 194.82 209.98 192.00 198.00 1,401 +9.98(+5.31%)
Jan 09, 2019 186.00 192.00 186.00 188.02 221 +3.46(+1.87%)
Jan 08, 2019 190.00 190.00 180.00 184.56 258 +2.56(+1.41%)
Jan 07, 2019 176.00 190.00 170.00 182.00 656 +12.00(+7.06%)
Jan 04, 2019 176.00 176.00 168.00 170.00 372 +4.00(+2.41%)
Jan 03, 2019 160.00 176.00 156.00 166.00 556 +6.00(+3.75%)
Jan 02, 2019 156.00 166.00 156.00 160.00 520 +2.00(+1.27%)
Dec 31, 2018 164.00 170.00 158.00 158.00 855 +1.80(+1.15%)
Dec 28, 2018 155.00 177.80 155.00 156.20 872 +2.20(+1.43%)
Dec 27, 2018 152.00 160.00 148.00 154.00 502 +1.68(+1.10%)
Dec 26, 2018 139.44 156.00 138.00 152.32 1,029 +14.32(+10.38%)
Dec 24, 2018 146.00 150.00 136.00 138.00 646 -20.00(-12.66%)
Dec 21, 2018 170.00 170.00 146.00 158.00 814 -2.00(-1.25%)
Dec 20, 2018 172.90 172.90 156.00 160.00 998 -12.04(-7.00%)
Dec 19, 2018 184.00 184.00 170.00 172.04 496 -7.94(-4.41%)
Dec 18, 2018 186.00 186.00 171.50 179.98 622 +3.46(+1.96%)
Dec 17, 2018 186.00 187.76 174.00 176.52 443 -3.48(-1.93%)
Dec 14, 2018 188.00 190.00 180.00 180.00 369 -3.70(-2.01%)
Dec 13, 2018 182.00 194.04 182.00 183.70 816 +3.70(+2.06%)
Dec 12, 2018 178.00 188.00 178.00 180.00 366 +2.08(+1.17%)
Dec 11, 2018 186.00 193.00 176.20 177.92 468 -5.58(-3.04%)
Dec 10, 2018 202.00 202.00 174.60 183.50 1,271 -10.50(-5.41%)
Dec 07, 2018 208.00 208.00 194.00 194.00 1,001 -14.00(-6.73%)
Dec 06, 2018 216.00 216.00 194.00 208.00 1,624 -8.00(-3.70%)
Dec 04, 2018 190.00 218.00 190.00 216.00 2,918 +8.00(+3.85%)
Dec 03, 2018 206.00 214.00 182.00 208.00 3,211 +6.00(+2.97%)
Nov 30, 2018 182.00 228.00 182.00 202.00 11,841 +26.06(+14.81%)
Nov 29, 2018 178.00 182.00 171.00 175.94 504 -0.06(-0.03%)
Nov 28, 2018 174.00 185.10 170.02 176.00 1,389 +2.00(+1.15%)
Nov 27, 2018 176.00 180.00 170.00 174.00 355 -4.00(-2.25%)
Nov 26, 2018 178.00 195.76 168.00 178.00 1,458 +4.00(+2.30%)
Nov 23, 2018 176.00 184.00 168.00 174.00 840 -1.60(-0.91%)
Nov 21, 2018 175.60 175.60 175.60 0 -0.40(-0.23%)
Nov 20, 2018 178.00 183.60 167.10 176.00 880 -0.72(-0.41%)
Nov 19, 2018 194.00 198.00 172.00 176.72 1,295 -13.28(-6.99%)
Nov 16, 2018 200.00 203.00 190.00 190.00 963 -10.02(-5.01%)
Nov 15, 2018 192.00 202.00 176.02 200.02 1,677 -11.98(-5.65%)
Nov 14, 2018 210.00 212.00 192.00 212.00 2,383 -2.00(-0.93%)
Nov 13, 2018 176.00 218.00 172.00 214.00 5,189 +26.52(+14.15%)
Nov 12, 2018 187.60 198.00 170.00 187.48 4,113 -0.52(-0.28%)
Nov 09, 2018 206.00 206.00 158.00 188.00 5,301 -22.00(-10.48%)
Nov 08, 2018 214.00 217.36 200.00 210.00 4,326 -12.00(-5.41%)
Nov 07, 2018 222.00 246.00 216.00 222.00 5,172 +6.00(+2.78%)
Nov 06, 2018 220.00 224.00 206.00 216.00 5,972 -6.00(-2.70%)
Nov 05, 2018 306.00 318.00 220.00 222.00 62,998 -6.00(-2.63%)
Nov 02, 2018 238.00 240.00 222.00 228.00 558 +0.00(+0.00%)
Nov 01, 2018 214.00 228.00 210.00 228.00 929 +16.00(+7.55%)
Oct 31, 2018 216.00 220.00 208.00 212.00 453 +4.00(+1.92%)
Oct 30, 2018 236.00 240.00 206.00 208.00 1,845 -28.00(-11.86%)
Oct 29, 2018 252.00 260.00 224.00 236.00 1,599 -8.00(-3.28%)
Oct 26, 2018 216.00 250.00 214.00 244.00 1,688 +30.00(+14.02%)
Oct 25, 2018 222.00 228.00 210.00 214.00 634 -8.00(-3.60%)
Oct 24, 2018 242.00 250.00 204.00 222.00 1,863 -20.00(-8.26%)
Oct 23, 2018 250.00 256.00 234.00 242.00 1,567 -12.00(-4.72%)
Oct 22, 2018 290.00 292.00 250.00 254.00 5,809 +12.00(+4.96%)
Oct 19, 2018 254.00 254.00 234.00 242.00 1,129 -4.00(-1.63%)
Oct 18, 2018 246.00 254.00 238.00 246.00 1,027 +0.00(+0.00%)
Oct 17, 2018 246.00 250.00 230.00 246.00 1,067 +4.00(+1.65%)
Oct 16, 2018 240.00 256.00 234.00 242.00 1,745 +4.00(+1.68%)
Oct 15, 2018 224.00 240.00 216.00 238.00 1,603 +14.00(+6.25%)
Oct 12, 2018 230.00 236.00 220.00 224.00 1,711 +0.00(+0.00%)
Oct 11, 2018 228.00 228.00 202.00 224.00 1,849 +0.00(+0.00%)
Oct 10, 2018 224.00 246.00 208.00 224.00 2,829 +0.00(+0.00%)
Oct 09, 2018 242.00 248.00 220.00 224.00 2,296 -20.00(-8.20%)
Oct 08, 2018 272.00 272.00 234.00 244.00 1,888 -14.00(-5.43%)
Oct 05, 2018 282.00 286.00 250.00 258.00 10,737 -146.00(-36.14%)
Oct 04, 2018 480.00 488.00 402.00 404.00 3,744 -98.00(-19.52%)
Oct 03, 2018 520.00 600.00 480.00 502.00 2,753 -24.00(-4.56%)
Oct 02, 2018 530.00 646.00 500.00 526.00 2,645 -8.00(-1.50%)
Oct 01, 2018 544.00 578.00 504.00 534.00 1,287 -18.00(-3.26%)
Sep 28, 2018 484.00 800.00 480.00 552.00 14,003 +64.00(+13.11%)
Sep 27, 2018 490.00 494.00 480.00 488.00 290 +6.00(+1.24%)
Sep 26, 2018 532.00 532.00 480.00 482.00 871 -52.00(-9.74%)
Sep 25, 2018 530.00 552.00 500.00 534.00 711 +12.00(+2.30%)
Sep 24, 2018 566.00 600.00 510.00 522.00 1,685 -38.00(-6.79%)
Sep 21, 2018 664.00 674.00 560.00 560.00 1,323 -120.00(-17.65%)
Sep 20, 2018 594.00 960.00 568.00 680.00 8,187 +80.00(+13.33%)
Sep 19, 2018 542.00 600.00 497.52 600.00 309 +54.00(+9.89%)
Sep 18, 2018 554.00 556.00 546.00 546.00 164 -19.66(-3.48%)
Sep 17, 2018 604.00 616.60 561.24 565.66 222 -38.34(-6.35%)
Sep 14, 2018 590.00 627.80 589.00 604.00 289 +16.00(+2.72%)
Sep 13, 2018 568.00 588.70 552.00 588.00 215 +20.40(+3.59%)
Sep 12, 2018 600.00 600.00 546.00 567.60 412 -24.40(-4.12%)
Sep 11, 2018 602.00 632.00 584.00 592.00 393 -16.00(-2.63%)
Sep 10, 2018 634.00 640.00 580.00 608.00 1,531 -142.00(-18.93%)
Sep 07, 2018 822.00 890.00 742.00 750.00 1,167 -50.00(-6.25%)
Sep 06, 2018 792.00 800.00 740.00 800.00 702 +10.00(+1.27%)
Sep 05, 2018 842.00 890.00 790.00 790.00 185 -55.62(-6.58%)
Sep 04, 2018 860.00 898.00 840.64 845.62 173 -16.38(-1.90%)
Aug 31, 2018 862.00 862.00 862.00 0 -38.00(-4.22%)
Aug 30, 2018 902.00 906.00 858.00 900.00 40 +14.00(+1.58%)
Aug 29, 2018 848.00 912.00 846.00 886.00 111 +40.00(+4.73%)
Aug 28, 2018 868.00 868.00 841.20 846.00 80 -18.00(-2.08%)
Aug 27, 2018 910.00 914.00 830.00 864.00 259 -18.00(-2.04%)
Aug 24, 2018 896.00 926.00 878.00 882.00 164 -8.00(-0.90%)
Aug 23, 2018 920.00 960.00 890.00 890.00 122 -26.00(-2.84%)
Aug 22, 2018 884.00 936.00 884.00 916.00 119 +34.00(+3.85%)
Aug 21, 2018 892.00 938.00 830.00 882.00 201 -16.00(-1.78%)
Aug 20, 2018 900.00 960.00 884.00 898.00 355 -10.00(-1.10%)
Aug 17, 2018 840.00 990.00 822.00 908.00 1,073 +63.08(+7.47%)
Aug 16, 2018 890.00 912.32 826.00 844.92 211 -67.08(-7.36%)
Aug 15, 2018 860.00 918.00 772.00 912.00 746 +48.00(+5.56%)
Aug 14, 2018 850.00 926.00 844.00 864.00 505 +4.00(+0.47%)
Aug 13, 2018 942.00 1392 820.00 860.00 5,147 -220.00(-20.37%)
Aug 10, 2018 1120 1200 1000 1080 683 -141.20(-11.56%)
Aug 09, 2018 1204 1240 1180 1221 71 +17.20(+1.43%)
Aug 08, 2018 1204 1233 1180 1204 81 -2.80(-0.23%)
Aug 07, 2018 1270 1277 1204 1207 117 -35.20(-2.83%)
Aug 06, 2018 1302 1319 1204 1242 146 -38.00(-2.97%)
Aug 03, 2018 1160 1340 1116 1280 419 +133.60(+11.65%)
Aug 02, 2018 1204 1204 1080 1146 330 -35.20(-2.98%)
Aug 01, 2018 1326 1360 1160 1182 446 -178.40(-13.12%)
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%)
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.