Skip to main content
Aytu BioPharma, Inc. (AYTU)
NASDAQ: AYTU · Real-Time Price · USD
1.490
-0.075 (-4.79%)
Nov 20, 2024, 4:00 PM EST - Market closed

Aytu BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.581.581.451.491.49-6.58%29,085
Nov 19, 20241.631.631.531.601.60-0.31%10,172
Nov 18, 20241.561.621.411.601.603.23%66,291
Nov 15, 20241.621.761.501.551.55-63,806
Nov 14, 20241.721.771.491.551.55-11.17%162,892
Nov 13, 20241.801.861.681.751.750.46%39,733
Nov 12, 20241.801.971.671.741.74-1.86%66,749
Nov 11, 20241.741.881.721.771.777.93%110,245
Nov 8, 20241.701.931.601.641.64-9.64%68,082
Nov 7, 20241.811.901.771.821.82-1.36%20,970
Nov 6, 20241.852.011.811.841.84-0.54%19,919
Nov 5, 20241.972.231.831.851.85-3.14%73,274
Nov 4, 20241.912.041.901.911.91-1.44%40,922
Nov 1, 20242.012.031.911.941.940.94%9,053
Oct 31, 20241.961.971.911.921.92-3.52%17,112
Oct 30, 20242.002.091.971.991.99-0.25%10,625
Oct 29, 20242.102.151.952.002.00-4.22%47,575
Oct 28, 20242.112.152.052.082.08-3.79%27,771
Oct 25, 20242.102.172.102.172.170.84%6,201
Oct 24, 20242.112.212.102.152.150.61%11,815
Oct 23, 20242.152.172.102.132.13-3.44%18,348
Oct 22, 20242.272.272.042.212.21-0.90%22,989
Oct 21, 20242.292.302.202.232.23-2.62%23,599
Oct 18, 20242.282.302.272.292.29-7,196
Oct 17, 20242.342.362.292.292.290.09%10,795
Oct 16, 20242.262.382.262.292.29-0.09%8,272
Oct 15, 20242.272.382.252.292.291.33%19,447
Oct 14, 20242.292.292.262.262.260.89%3,435
Oct 11, 20242.252.282.202.242.24-12,349
Oct 10, 20242.252.292.112.242.241.82%21,911
Oct 9, 20242.342.342.202.202.20-6.38%13,928
Oct 8, 20242.352.352.252.352.350.43%9,326
Oct 7, 20242.352.442.332.342.34-0.43%21,898
Oct 4, 20242.392.412.352.352.35-2.08%27,237
Oct 3, 20242.422.452.382.402.40-1.23%2,611
Oct 2, 20242.352.472.352.432.433.40%22,167
Oct 1, 20242.322.392.262.352.35-54,291
Sep 30, 20242.372.432.342.352.35-0.42%21,617
Sep 27, 20242.602.602.302.362.36-17.16%237,675
Sep 26, 20242.502.852.492.852.8517.24%71,303
Sep 25, 20242.492.502.412.432.43-11,526
Sep 24, 20242.392.522.392.432.432.10%29,057
Sep 23, 20242.482.482.352.382.38-2.86%9,696
Sep 20, 20242.412.572.372.452.452.08%32,023
Sep 19, 20242.552.552.352.402.40-2.83%9,740
Sep 18, 20242.472.532.452.472.47-2.37%13,269
Sep 17, 20242.552.592.442.532.53-1.56%6,328
Sep 16, 20242.582.592.402.572.57-0.39%15,882
Sep 13, 20242.552.582.552.582.582.38%3,026
Sep 12, 20242.512.572.412.522.520.40%10,800
Sep 11, 20242.462.512.452.512.511.21%6,530
Sep 10, 20242.452.482.442.482.482.06%7,372
Sep 9, 20242.402.492.382.432.431.67%3,312
Sep 6, 20242.402.412.372.392.39-0.42%8,726
Sep 5, 20242.392.452.392.402.400.42%15,531
Sep 4, 20242.492.502.332.392.39-4.02%5,575
Sep 3, 20242.502.502.392.492.49-0.40%9,007
Aug 30, 20242.362.502.362.502.501.92%14,994
Aug 29, 20242.402.472.382.452.451.78%7,955
Aug 28, 20242.332.442.332.412.412.12%7,605
Aug 27, 20242.392.402.352.362.36-0.42%11,417
Aug 26, 20242.442.472.342.372.37-2.87%14,824
Aug 23, 20242.492.502.342.442.44-1.21%48,844
Aug 22, 20242.732.732.462.472.47-8.18%63,285
Aug 21, 20242.802.802.682.692.69-2.18%32,116
Aug 20, 20242.642.792.642.752.754.56%24,924
Aug 19, 20242.692.732.602.632.63-0.38%7,379
Aug 16, 20242.562.692.562.642.641.69%8,790
Aug 15, 20242.592.602.422.602.600.23%26,952
Aug 14, 20242.392.592.392.592.597.11%30,833
Aug 13, 20242.402.432.402.422.422.03%6,364
Aug 12, 20242.412.422.362.372.37-0.84%10,253
Aug 9, 20242.402.482.392.392.39-0.83%7,961
Aug 8, 20242.442.452.412.412.41-2.23%5,454
Aug 7, 20242.502.602.432.472.470.61%8,872
Aug 6, 20242.482.612.402.452.450.82%26,282
Aug 5, 20242.522.522.392.432.43-3.57%55,171
Aug 2, 20242.642.672.522.522.52-3.45%26,416
Aug 1, 20242.652.652.602.612.61-1.51%9,073
Jul 31, 20242.642.682.622.652.65-22,550
Jul 30, 20242.692.692.652.652.65-1.12%14,242
Jul 29, 20242.772.772.522.682.68-0.74%27,807
Jul 26, 20242.762.792.672.702.70-14,306
Jul 25, 20242.752.812.702.702.70-1.82%16,368
Jul 24, 20242.762.822.752.752.75-1.08%16,952
Jul 23, 20242.782.872.752.782.780.94%10,812
Jul 22, 20242.812.852.752.752.75-1.29%7,224
Jul 19, 20242.852.852.782.792.79-2.11%8,610
Jul 18, 20242.812.852.782.852.851.06%9,635
Jul 17, 20242.792.862.732.822.820.71%37,821
Jul 16, 20242.852.862.752.802.80-0.71%29,183
Jul 15, 20242.782.852.782.822.821.08%20,274
Jul 12, 20242.842.872.762.792.79-1.41%23,121
Jul 11, 20242.842.882.832.832.83-11,870
Jul 10, 20242.902.912.752.832.83-1.39%25,197
Jul 9, 20242.872.902.792.872.87-1.37%22,338
Jul 8, 20242.842.912.842.912.911.68%8,656
Jul 5, 20242.842.962.782.862.860.42%18,670
Jul 3, 20242.862.912.802.852.85-0.35%2,117
Jul 2, 20242.802.922.792.862.860.35%19,145