Aytu BioPharma, Inc. (AYTU)
NASDAQ: AYTU · Real-Time Price · USD
1.085
-0.025 (-2.25%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Aytu BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.07 | 1.07 | 1.00 | 1.04 | 1.04 | 4.00% | 26,138 |
| Apr 14, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -3.66% | 22,256 |
| Apr 11, 2025 | 1.01 | 1.05 | 0.99 | 1.04 | 1.04 | 1.76% | 22,953 |
| Apr 10, 2025 | 1.06 | 1.11 | 1.01 | 1.02 | 1.02 | -3.77% | 13,076 |
| Apr 9, 2025 | 0.98 | 1.07 | 0.96 | 1.06 | 1.06 | 4.95% | 30,555 |
| Apr 8, 2025 | 1.08 | 1.09 | 0.98 | 1.01 | 1.01 | 1.00% | 28,065 |
| Apr 7, 2025 | 0.95 | 1.05 | 0.95 | 1.00 | 1.00 | -2.91% | 29,163 |
| Apr 4, 2025 | 1.07 | 1.13 | 0.97 | 1.03 | 1.03 | -3.74% | 120,197 |
| Apr 3, 2025 | 1.13 | 1.17 | 1.07 | 1.07 | 1.07 | -6.96% | 24,652 |
| Apr 2, 2025 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -0.86% | 50,164 |
| Apr 1, 2025 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 18,568 |
| Mar 31, 2025 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | -0.83% | 101,105 |
| Mar 28, 2025 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 28,017 |
| Mar 27, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.40% | 1,876 |
| Mar 26, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -2.76% | 5,799 |
| Mar 25, 2025 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 3.25% | 14,916 |
| Mar 24, 2025 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 14,684 |
| Mar 21, 2025 | 1.35 | 1.35 | 1.22 | 1.24 | 1.24 | -0.80% | 30,981 |
| Mar 20, 2025 | 1.25 | 1.33 | 1.24 | 1.25 | 1.25 | 7.76% | 89,148 |
| Mar 19, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 23,109 |
| Mar 18, 2025 | 1.24 | 1.25 | 1.16 | 1.18 | 1.18 | -4.07% | 39,782 |
| Mar 17, 2025 | 1.23 | 1.30 | 1.22 | 1.23 | 1.23 | 2.07% | 58,745 |
| Mar 14, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.23% | 21,633 |
| Mar 13, 2025 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | 17,493 |
| Mar 12, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 17,385 |
| Mar 11, 2025 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | - | 38,569 |
| Mar 10, 2025 | 1.26 | 1.30 | 1.23 | 1.26 | 1.26 | 0.80% | 32,784 |
| Mar 7, 2025 | 1.28 | 1.32 | 1.23 | 1.25 | 1.25 | -2.34% | 60,208 |
| Mar 6, 2025 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | 1.59% | 33,314 |
| Mar 5, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | - | 94,315 |
| Mar 4, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 32,867 |
| Mar 3, 2025 | 1.26 | 1.32 | 1.24 | 1.26 | 1.26 | -2.33% | 50,039 |
| Feb 28, 2025 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 3.20% | 89,483 |
| Feb 27, 2025 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -2.34% | 10,392 |
| Feb 26, 2025 | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | -1.39% | 45,431 |
| Feb 25, 2025 | 1.38 | 1.38 | 1.26 | 1.30 | 1.30 | -0.15% | 43,707 |
| Feb 24, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 40,300 |
| Feb 21, 2025 | 1.45 | 1.45 | 1.34 | 1.35 | 1.35 | -2.17% | 64,285 |
| Feb 20, 2025 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | - | 73,947 |
| Feb 19, 2025 | 1.40 | 1.44 | 1.37 | 1.38 | 1.38 | -1.43% | 41,065 |
| Feb 18, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | 1.08% | 29,643 |
| Feb 14, 2025 | 1.39 | 1.45 | 1.38 | 1.39 | 1.39 | 0.36% | 40,828 |