Aytu BioPharma, Inc. (AYTU)
NASDAQ: AYTU · Real-Time Price · USD
1.200
-0.010 (-0.83%)
At close: Mar 31, 2025, 4:00 PM
1.220
+0.020 (1.67%)
After-hours: Mar 31, 2025, 5:33 PM EDT
Aytu BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.21 | 1.21 | 1.16 | 1.18 | - | -2.48% | 72,731 |
| 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 |
| Feb 13, 2025 | 1.46 | 1.48 | 1.35 | 1.38 | 1.38 | -0.72% | 38,395 |
| Feb 12, 2025 | 1.43 | 1.54 | 1.38 | 1.39 | 1.39 | -2.11% | 58,445 |
| Feb 11, 2025 | 1.50 | 1.55 | 1.42 | 1.42 | 1.42 | -5.33% | 17,247 |
| Feb 10, 2025 | 1.55 | 1.55 | 1.42 | 1.50 | 1.50 | -3.23% | 57,799 |
| Feb 7, 2025 | 1.64 | 1.66 | 1.53 | 1.55 | 1.55 | -6.91% | 52,713 |
| Feb 6, 2025 | 1.71 | 1.72 | 1.64 | 1.67 | 1.67 | -1.48% | 22,945 |
| Feb 5, 2025 | 1.59 | 1.70 | 1.59 | 1.69 | 1.69 | 6.29% | 16,808 |
| Feb 4, 2025 | 1.62 | 1.63 | 1.54 | 1.59 | 1.59 | -3.05% | 9,331 |
| Feb 3, 2025 | 1.67 | 1.70 | 1.60 | 1.64 | 1.64 | -1.50% | 10,031 |
| Jan 31, 2025 | 1.67 | 1.71 | 1.65 | 1.67 | 1.67 | -0.89% | 16,656 |
| Jan 30, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 5.00% | 6,924 |
| Jan 29, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -4.19% | 9,340 |
| Jan 28, 2025 | 1.72 | 1.79 | 1.58 | 1.67 | 1.67 | -1.76% | 27,775 |
| Jan 27, 2025 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | - | 8,271 |
| Jan 24, 2025 | 1.71 | 1.73 | 1.64 | 1.70 | 1.70 | 1.80% | 15,705 |
| Jan 23, 2025 | 1.76 | 1.78 | 1.66 | 1.67 | 1.67 | -2.91% | 9,948 |
| Jan 22, 2025 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | 2.38% | 4,195 |
| Jan 21, 2025 | 1.80 | 1.80 | 1.68 | 1.68 | 1.68 | -2.04% | 41,266 |
| Jan 17, 2025 | 1.81 | 1.93 | 1.71 | 1.72 | 1.72 | -2.00% | 28,711 |