Skip to main content
Aytu BioPharma, Inc. (AYTU)
NASDAQ: AYTU · Real-Time Price · USD
1.380
+0.030 (2.22%)
Dec 20, 2024, 4:00 PM EST - Market closed

Aytu BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.441.441.351.381.38-26,972
Dec 19, 20241.401.401.331.381.382.99%17,140
Dec 18, 20241.441.441.301.341.34-6.62%21,761
Dec 17, 20241.401.471.401.441.442.50%12,010
Dec 16, 20241.461.461.381.401.40-2.78%30,387
Dec 13, 20241.501.511.401.441.44-4.00%35,815
Dec 12, 20241.551.641.491.501.50-3.23%12,882
Dec 11, 20241.621.721.521.551.55-6.06%57,237
Dec 10, 20241.741.751.551.651.65-2.94%57,801
Dec 9, 20241.671.751.651.701.703.03%62,095
Dec 6, 20241.571.741.571.651.653.77%119,011
Dec 5, 20241.581.591.521.591.591.27%23,545
Dec 4, 20241.561.631.561.571.57-0.95%19,669
Dec 3, 20241.631.641.551.591.59-2.76%18,803
Dec 2, 20241.701.701.601.631.631.24%59,991
Nov 29, 20241.571.631.571.611.61-0.62%18,152
Nov 27, 20241.601.661.521.621.621.25%34,083
Nov 26, 20241.571.661.551.601.601.91%20,156
Nov 25, 20241.601.701.541.571.57-3.68%69,787
Nov 22, 20241.501.631.501.631.638.09%27,596
Nov 21, 20241.511.551.451.511.511.21%26,883
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