Canada markets open in 8 hours 46 minutes

Aytu BioPharma, Inc. (AYTU)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
3.2700+0.0900 (+2.83%)
At close: 04:00PM EDT
3.2400 -0.02 (-0.46%)
After hours: 04:00PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20243.22003.27003.17003.27003.270015,200
May 09, 20243.07003.21003.07003.21003.21009,500
May 08, 20243.08003.18003.07003.10003.10006,100
May 07, 20243.08003.11003.05003.06003.06005,900
May 06, 20243.09003.17003.04003.06003.060043,500
May 03, 20242.96003.04002.92003.01003.010021,200
May 02, 20242.95003.01002.95003.01003.01007,300
May 01, 20242.86002.95002.85002.89002.89007,900
Apr 30, 20242.82002.89002.81002.81002.81002,700
Apr 29, 20242.91002.93002.81002.81002.81003,800
Apr 26, 20242.90002.92002.88002.90002.90006,100
Apr 25, 20242.79002.87002.71002.84002.84008,000
Apr 24, 20242.80002.80002.63002.80002.800014,000
Apr 23, 20242.85002.85002.72002.72002.72009,100
Apr 22, 20242.75002.88002.75002.81002.81006,600
Apr 19, 20242.80002.83002.74002.79002.79006,900
Apr 18, 20242.87002.93002.79002.79002.79003,300
Apr 17, 20242.94002.94002.76002.87002.87004,300
Apr 16, 20242.68002.92002.68002.86002.86007,400
Apr 15, 20242.85002.86002.65002.68002.680055,700
Apr 12, 20243.11003.12002.84002.89002.890026,500
Apr 11, 20243.22003.22003.08003.12003.120026,600
Apr 10, 20243.27003.38003.15003.22003.220013,400
Apr 09, 20243.27003.38003.27003.36003.360013,200
Apr 08, 20243.10003.35003.10003.30003.300040,100
Apr 05, 20243.16003.22003.09003.22003.220015,800
Apr 04, 20243.10003.20002.98003.20003.200021,800
Apr 03, 20243.04003.13003.04003.13003.130012,100
Apr 02, 20242.98003.04002.98003.03003.030010,300
Apr 01, 20243.07003.17002.97002.99002.990015,700
Mar 28, 20243.10003.12003.01003.04003.040015,200
Mar 27, 20243.08003.09002.91003.08003.080013,800
Mar 26, 20243.03003.09003.03003.08003.08007,500
Mar 25, 20243.04003.17002.98003.06003.060041,300
Mar 22, 20243.01003.11002.94003.04003.04006,200
Mar 21, 20242.89003.07002.87002.98002.980010,200
Mar 20, 20242.92002.97002.88002.89002.890021,300
Mar 19, 20242.90002.97002.86002.86002.860013,200
Mar 18, 20242.82003.18002.82002.89002.890062,300
Mar 15, 20242.87002.96002.84002.87002.870011,500
Mar 14, 20243.09003.14002.76002.87002.870026,200
Mar 13, 20243.11003.22003.01003.05003.050011,300
Mar 12, 20243.12003.23003.12003.15003.150024,200
Mar 11, 20243.10003.25003.06003.15003.150017,900
Mar 08, 20243.10003.20003.09003.14003.140024,200
Mar 07, 20243.02003.09003.01003.08003.080022,800
Mar 06, 20243.07003.09002.97003.00003.000013,200
Mar 05, 20242.98003.07002.90003.04003.040029,000
Mar 04, 20242.96003.00002.83002.95002.950037,900
Mar 01, 20242.90002.96002.83002.96002.960018,100
Feb 29, 20242.97003.00002.83002.89002.890030,700
Feb 28, 20242.89002.98002.83002.96002.960040,800
Feb 27, 20242.86002.92002.83002.84002.84004,800
Feb 26, 20242.81002.92002.81002.89002.890010,100
Feb 23, 20242.91002.99002.82002.93002.930025,300
Feb 22, 20243.01003.09002.91002.96002.960015,200
Feb 21, 20243.28003.28002.81003.01003.010032,300
Feb 20, 20243.19003.34003.13003.28003.280056,400
Feb 16, 20243.17003.40003.10003.17003.170045,000
Feb 15, 20243.21003.45003.10003.12003.120022,700
Feb 14, 20243.00003.40003.00003.15003.1500110,500
Feb 13, 20242.85002.99002.85002.99002.990030,500
Feb 12, 20242.85002.95002.85002.93002.930030,400
Feb 09, 20242.66002.93002.66002.87002.870034,100
Feb 08, 20242.57002.76002.54002.65002.65004,400
Feb 07, 20242.56002.61002.53002.53002.53003,700
Feb 06, 20242.48002.58002.48002.51002.51007,400
Feb 05, 20242.80002.80002.50002.53002.530017,500
Feb 02, 20242.67002.67002.64002.64002.64006,800
Feb 01, 20242.66002.70002.66002.67002.67008,400
Jan 31, 20242.85002.85002.73002.73002.730012,200
Jan 30, 20242.78002.85002.77002.85002.85004,600
Jan 29, 20242.76002.85002.76002.85002.85004,600
Jan 26, 20242.75002.85002.75002.85002.850013,500
Jan 25, 20242.68002.74002.63002.73002.73009,300
Jan 24, 20242.72002.75002.58002.74002.74005,400
Jan 23, 20242.76002.85002.70002.75002.75003,900
Jan 22, 20242.57002.92002.44002.82002.820032,800
Jan 19, 20242.51002.58002.42002.53002.530022,500
Jan 18, 20242.41002.50002.37002.46002.460018,200
Jan 17, 20242.45002.50002.45002.50002.500014,100
Jan 16, 20242.53002.57002.48002.49002.490015,100
Jan 12, 20242.62002.62002.56002.56002.56006,100
Jan 11, 20242.70002.70002.50002.58002.580018,700
Jan 10, 20242.67002.72002.66002.66002.66009,700
Jan 09, 20242.71002.78002.69002.70002.70006,000
Jan 08, 20242.78002.80002.67002.72002.72008,800
Jan 05, 20242.75002.85002.72002.73002.73009,100
Jan 04, 20242.88002.91002.74002.78002.780011,500
Jan 03, 20242.87002.93002.83002.88002.88007,600
Jan 02, 20242.80002.90002.80002.89002.890015,800
Dec 29, 20232.97002.97002.70002.84002.840047,700
Dec 28, 20233.00003.04002.89002.99002.990049,900
Dec 27, 20233.01003.06002.91002.98002.980015,600
Dec 26, 20232.90003.05002.87003.01003.010033,000
Dec 22, 20232.95002.95002.86002.91002.910010,600
Dec 21, 20232.88002.96002.85002.93002.930047,800
Dec 20, 20232.91002.96002.86002.86002.860018,600
Dec 19, 20232.87002.95002.85002.89002.890061,700
Dec 18, 20232.86002.91002.86002.90002.900018,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...