Aytu BioPharma, Inc. (AYTU)
NASDAQ: AYTU · Real-Time Price · USD
2.080
-0.040 (-1.89%)
At close: Jun 27, 2025, 4:00 PM
2.060
-0.020 (-0.96%)
After-hours: Jun 27, 2025, 7:55 PM EDT
Aytu BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.12 | 2.16 | 2.04 | 2.10 | 2.10 | -0.94% | 58,002 |
| Jun 26, 2025 | 2.10 | 2.15 | 2.06 | 2.12 | 2.12 | -1.40% | 211,699 |
| Jun 25, 2025 | 2.05 | 2.17 | 1.97 | 2.15 | 2.15 | 5.39% | 211,039 |
| Jun 24, 2025 | 1.99 | 2.05 | 1.99 | 2.04 | 2.04 | 3.03% | 222,334 |
| Jun 23, 2025 | 2.01 | 2.09 | 1.96 | 1.98 | 1.98 | -1.00% | 183,580 |
| Jun 20, 2025 | 1.98 | 2.02 | 1.95 | 2.00 | 2.00 | 1.52% | 162,832 |
| Jun 18, 2025 | 1.98 | 2.05 | 1.93 | 1.97 | 1.97 | - | 140,742 |
| Jun 17, 2025 | 1.92 | 2.07 | 1.92 | 1.97 | 1.97 | -0.51% | 118,100 |
| Jun 16, 2025 | 1.92 | 2.08 | 1.90 | 1.98 | 1.98 | 1.54% | 285,775 |
| Jun 13, 2025 | 1.93 | 1.97 | 1.91 | 1.95 | 1.95 | - | 94,423 |
| Jun 12, 2025 | 1.97 | 2.08 | 1.95 | 1.95 | 1.95 | 1.04% | 275,031 |
| Jun 11, 2025 | 2.08 | 2.08 | 1.89 | 1.93 | 1.93 | -4.46% | 318,574 |
| Jun 10, 2025 | 2.19 | 2.24 | 2.01 | 2.02 | 2.02 | -4.27% | 492,824 |
| Jun 9, 2025 | 2.00 | 2.25 | 1.98 | 2.11 | 2.11 | 5.50% | 856,889 |
| Jun 6, 2025 | 1.54 | 2.27 | 1.50 | 2.00 | 2.00 | 34.23% | 8,084,425 |
| Jun 5, 2025 | 1.54 | 1.60 | 1.46 | 1.49 | 1.49 | -6.29% | 200,454 |
| Jun 4, 2025 | 1.58 | 1.63 | 1.57 | 1.59 | 1.59 | 2.58% | 63,514 |
| Jun 3, 2025 | 1.74 | 1.74 | 1.51 | 1.55 | 1.55 | -12.92% | 243,018 |
| Jun 2, 2025 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | - | 143,843 |
| May 30, 2025 | 1.81 | 1.84 | 1.76 | 1.78 | 1.78 | -2.73% | 128,227 |
| May 29, 2025 | 1.91 | 1.94 | 1.81 | 1.83 | 1.83 | -4.19% | 118,956 |
| May 28, 2025 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | -3.54% | 137,705 |
| May 27, 2025 | 1.99 | 2.01 | 1.94 | 1.98 | 1.98 | 1.02% | 181,550 |
| May 23, 2025 | 2.01 | 2.01 | 1.90 | 1.96 | 1.96 | -2.97% | 223,940 |
| May 22, 2025 | 2.03 | 2.06 | 2.02 | 2.02 | 2.02 | - | 460,170 |
| May 21, 2025 | 2.05 | 2.06 | 2.00 | 2.02 | 2.02 | -0.49% | 378,025 |
| May 20, 2025 | 2.00 | 2.11 | 1.97 | 2.03 | 2.03 | 1.50% | 414,841 |
| May 19, 2025 | 2.14 | 2.35 | 1.99 | 2.00 | 2.00 | -6.10% | 1,180,548 |
| May 16, 2025 | 2.23 | 2.46 | 2.06 | 2.13 | 2.13 | -17.76% | 2,733,753 |
| May 15, 2025 | 1.94 | 2.70 | 1.67 | 2.59 | 2.59 | 91.85% | 62,560,568 |
| May 14, 2025 | 1.32 | 1.40 | 1.32 | 1.35 | 1.35 | 3.05% | 4,953,360 |
| May 13, 2025 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 5.65% | 10,558 |
| May 12, 2025 | 1.31 | 1.31 | 1.22 | 1.24 | 1.24 | -0.80% | 12,111 |
| May 9, 2025 | 1.28 | 1.29 | 1.22 | 1.25 | 1.25 | 3.05% | 18,321 |
| May 8, 2025 | 1.23 | 1.31 | 1.20 | 1.21 | 1.21 | 0.25% | 13,156 |
| May 7, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -3.20% | 2,428 |
| May 6, 2025 | 1.35 | 1.39 | 1.23 | 1.25 | 1.25 | -3.85% | 3,495 |
| May 5, 2025 | 1.32 | 1.37 | 1.23 | 1.30 | 1.30 | -0.76% | 10,348 |
| May 2, 2025 | 1.32 | 1.39 | 1.23 | 1.31 | 1.31 | -1.87% | 42,531 |
| May 1, 2025 | 1.35 | 1.47 | 1.31 | 1.34 | 1.34 | -1.11% | 70,828 |
| Apr 30, 2025 | 1.08 | 1.37 | 1.07 | 1.35 | 1.35 | 26.17% | 105,826 |
| Apr 29, 2025 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -1.38% | 33,069 |
| Apr 28, 2025 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | -2.25% | 9,397 |
| Apr 25, 2025 | 1.06 | 1.11 | 1.05 | 1.11 | 1.11 | 5.71% | 30,957 |
| Apr 24, 2025 | 1.07 | 1.10 | 1.04 | 1.05 | 1.05 | -0.94% | 10,977 |
| Apr 23, 2025 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 20,508 |
| Apr 22, 2025 | 1.03 | 1.10 | 1.00 | 1.05 | 1.05 | 1.94% | 27,023 |
| Apr 21, 2025 | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | 1.98% | 27,222 |
| Apr 17, 2025 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | -0.98% | 10,191 |
| Apr 16, 2025 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -1.92% | 14,840 |