NasdaqCM - Delayed Quote USD

Aytu BioPharma, Inc. (AYTU)

Compare
2.2100 -0.0100 (-0.45%)
At close: October 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 2.2700 2.2700 2.0400 2.2100 2.2100 22,800
Oct 21, 2024 2.2900 2.3000 2.2000 2.2300 2.2300 23,600
Oct 18, 2024 2.2800 2.3000 2.2700 2.2900 2.2900 7,200
Oct 17, 2024 2.3400 2.3600 2.2900 2.2900 2.2900 10,800
Oct 16, 2024 2.2600 2.3800 2.2600 2.2900 2.2900 8,300
Oct 15, 2024 2.2700 2.3800 2.2500 2.2900 2.2900 19,400
Oct 14, 2024 2.2900 2.2900 2.2600 2.2600 2.2600 3,400
Oct 11, 2024 2.2500 2.2800 2.2000 2.2400 2.2400 12,300
Oct 10, 2024 2.2500 2.2900 2.1100 2.2400 2.2400 21,900
Oct 9, 2024 2.3400 2.3400 2.2000 2.2000 2.2000 13,900
Oct 8, 2024 2.3500 2.3500 2.2500 2.3500 2.3500 9,300
Oct 7, 2024 2.3500 2.4400 2.3300 2.3400 2.3400 21,900
Oct 4, 2024 2.3900 2.4100 2.3500 2.3500 2.3500 27,200
Oct 3, 2024 2.4200 2.4500 2.3800 2.4000 2.4000 2,600
Oct 2, 2024 2.3500 2.4700 2.3500 2.4300 2.4300 22,200
Oct 1, 2024 2.3200 2.3800 2.2600 2.3500 2.3500 54,300
Sep 30, 2024 2.3700 2.4300 2.3400 2.3500 2.3500 21,500
Sep 27, 2024 2.6000 2.6000 2.3000 2.3600 2.3600 237,700
Sep 26, 2024 2.5000 2.8500 2.4900 2.8500 2.8500 71,200
Sep 25, 2024 2.4900 2.5000 2.4100 2.4300 2.4300 11,500
Sep 24, 2024 2.3900 2.5200 2.3900 2.4300 2.4300 29,100
Sep 23, 2024 2.4800 2.4800 2.3500 2.3800 2.3800 9,700
Sep 20, 2024 2.4100 2.5700 2.3700 2.4500 2.4500 32,000
Sep 19, 2024 2.5500 2.5500 2.3500 2.4000 2.4000 9,700
Sep 18, 2024 2.4700 2.5300 2.4500 2.4700 2.4700 13,300
Sep 17, 2024 2.5500 2.5900 2.4400 2.5300 2.5300 6,300
Sep 16, 2024 2.5800 2.5900 2.4000 2.5700 2.5700 15,700
Sep 13, 2024 2.5500 2.5800 2.5500 2.5800 2.5800 3,000
Sep 12, 2024 2.5100 2.5700 2.4100 2.5200 2.5200 10,800
Sep 11, 2024 2.4600 2.5100 2.4500 2.5100 2.5100 6,500
Sep 10, 2024 2.4500 2.4800 2.4400 2.4800 2.4800 7,400
Sep 9, 2024 2.4000 2.4900 2.3800 2.4300 2.4300 3,300
Sep 6, 2024 2.4000 2.4100 2.3700 2.3900 2.3900 8,700
Sep 5, 2024 2.3900 2.4500 2.3900 2.4000 2.4000 15,500
Sep 4, 2024 2.4900 2.5000 2.3300 2.3900 2.3900 5,600
Sep 3, 2024 2.5000 2.5000 2.3900 2.4900 2.4900 9,000
Aug 30, 2024 2.3600 2.5000 2.3600 2.5000 2.5000 15,000
Aug 29, 2024 2.4000 2.4700 2.3800 2.4500 2.4500 7,900
Aug 28, 2024 2.3300 2.4400 2.3300 2.4100 2.4100 7,600
Aug 27, 2024 2.3900 2.4000 2.3500 2.3600 2.3600 11,400
Aug 26, 2024 2.4400 2.4700 2.3400 2.3700 2.3700 14,800
Aug 23, 2024 2.4900 2.5000 2.3300 2.4400 2.4400 48,800
Aug 22, 2024 2.7300 2.7300 2.4600 2.4700 2.4700 63,300
Aug 21, 2024 2.8000 2.8000 2.6800 2.6900 2.6900 32,100
Aug 20, 2024 2.6400 2.7900 2.6400 2.7500 2.7500 24,900
Aug 19, 2024 2.6900 2.7300 2.6000 2.6300 2.6300 7,400
Aug 16, 2024 2.5600 2.6900 2.5600 2.6400 2.6400 8,700
Aug 15, 2024 2.5900 2.6000 2.4200 2.6000 2.6000 27,000
Aug 14, 2024 2.3900 2.5900 2.3900 2.5900 2.5900 30,800
Aug 13, 2024 2.4000 2.4300 2.4000 2.4200 2.4200 6,400
Aug 12, 2024 2.4100 2.4200 2.3600 2.3700 2.3700 10,300
Aug 9, 2024 2.4000 2.4800 2.3900 2.3900 2.3900 8,000
Aug 8, 2024 2.4400 2.4500 2.4100 2.4100 2.4100 5,500
Aug 7, 2024 2.5000 2.6000 2.4300 2.4600 2.4600 8,800
Aug 6, 2024 2.4800 2.6100 2.4000 2.4500 2.4500 26,300
Aug 5, 2024 2.5200 2.5200 2.3900 2.4300 2.4300 55,200
Aug 2, 2024 2.6400 2.6700 2.5200 2.5200 2.5200 26,400
Aug 1, 2024 2.6500 2.6500 2.6000 2.6100 2.6100 9,100
Jul 31, 2024 2.6400 2.6800 2.6200 2.6500 2.6500 22,600
Jul 30, 2024 2.6900 2.6900 2.6500 2.6500 2.6500 14,200
Jul 29, 2024 2.7700 2.7700 2.5200 2.6800 2.6800 27,800
Jul 26, 2024 2.7600 2.7900 2.6700 2.7000 2.7000 14,300
Jul 25, 2024 2.7500 2.8100 2.7000 2.7000 2.7000 16,400
Jul 24, 2024 2.7600 2.8200 2.7500 2.7500 2.7500 17,000
Jul 23, 2024 2.7800 2.8700 2.7500 2.7800 2.7800 10,800
Jul 22, 2024 2.8100 2.8500 2.7500 2.7500 2.7500 7,200
Jul 19, 2024 2.8500 2.8500 2.7800 2.7900 2.7900 8,600
Jul 18, 2024 2.8100 2.8500 2.7800 2.8500 2.8500 9,600
Jul 17, 2024 2.7900 2.8600 2.7300 2.8200 2.8200 37,800
Jul 16, 2024 2.8500 2.8600 2.7500 2.8000 2.8000 29,100
Jul 15, 2024 2.7800 2.8500 2.7800 2.8200 2.8200 20,300
Jul 12, 2024 2.8400 2.8700 2.7600 2.7900 2.7900 23,100
Jul 11, 2024 2.8400 2.8800 2.8300 2.8300 2.8300 11,900
Jul 10, 2024 2.9000 2.9100 2.7500 2.8300 2.8300 25,200
Jul 9, 2024 2.8700 2.9000 2.7900 2.8700 2.8700 22,300
Jul 8, 2024 2.8400 2.9100 2.8400 2.9100 2.9100 8,700
Jul 5, 2024 2.8400 2.9600 2.7800 2.8600 2.8600 18,700
Jul 3, 2024 2.8600 2.9100 2.8000 2.8500 2.8500 2,100
Jul 2, 2024 2.8000 2.9200 2.7900 2.8600 2.8600 19,100
Jul 1, 2024 2.8900 2.9100 2.7500 2.8500 2.8500 26,500
Jun 28, 2024 2.8400 2.9400 2.8400 2.9200 2.9200 19,100
Jun 27, 2024 2.8900 2.9100 2.8600 2.8600 2.8600 8,500
Jun 26, 2024 2.9700 2.9700 2.8600 2.8800 2.8800 7,200
Jun 25, 2024 2.9400 2.9900 2.9100 2.9900 2.9900 28,900
Jun 24, 2024 2.9700 2.9700 2.8400 2.9500 2.9500 25,500
Jun 21, 2024 2.9300 2.9300 2.7800 2.9100 2.9100 29,800
Jun 20, 2024 2.8700 2.9400 2.7800 2.8000 2.8000 20,500
Jun 18, 2024 2.9900 2.9900 2.7700 2.8500 2.8500 47,700
Jun 17, 2024 2.8600 2.9100 2.7800 2.8100 2.8100 13,700
Jun 14, 2024 2.8800 2.9000 2.7800 2.8500 2.8500 33,100
Jun 13, 2024 3.0900 3.1600 2.8300 2.8700 2.8700 30,200
Jun 12, 2024 3.0800 3.0800 2.8800 2.9300 2.9300 80,000
Jun 11, 2024 3.0300 3.0300 3.0300 3.0300 3.0300 2,700
Jun 10, 2024 3.0400 3.1000 3.0000 3.0900 3.0900 25,200
Jun 7, 2024 3.1200 3.1900 3.0200 3.0300 3.0300 47,100
Jun 6, 2024 3.1700 3.2100 3.0700 3.1900 3.1900 20,300
Jun 5, 2024 3.1600 3.2000 3.1000 3.2000 3.2000 8,100
Jun 4, 2024 3.2100 3.2100 3.0700 3.1700 3.1700 21,500
Jun 3, 2024 3.1600 3.2300 3.1600 3.2300 3.2300 27,400
May 31, 2024 3.1800 3.1900 3.1300 3.1500 3.1500 8,300
May 30, 2024 3.0200 3.1800 3.0200 3.1100 3.1100 10,200
May 29, 2024 3.1900 3.1900 3.0100 3.0300 3.0300 28,600
May 28, 2024 3.1600 3.2300 3.1200 3.1900 3.1900 56,700
May 24, 2024 3.1500 3.2400 3.1500 3.2000 3.2000 23,700
May 23, 2024 3.0600 3.2000 3.0500 3.1800 3.1800 17,600
May 22, 2024 3.1500 3.1500 3.0800 3.1200 3.1200 16,800
May 21, 2024 3.0200 3.1700 3.0200 3.1300 3.1300 4,200
May 20, 2024 2.9800 3.1700 2.9800 3.0800 3.0800 23,100
May 17, 2024 2.9000 2.9600 2.9000 2.9400 2.9400 21,100
May 16, 2024 3.3500 3.3500 2.7500 2.9600 2.9600 40,700
May 15, 2024 3.3800 3.4000 3.0600 3.0600 3.0600 45,400
May 14, 2024 3.4500 3.4500 3.2400 3.3200 3.3200 22,600
May 13, 2024 3.2500 3.4200 3.2200 3.3500 3.3500 60,000
May 10, 2024 3.2200 3.2700 3.1700 3.2700 3.2700 15,200
May 9, 2024 3.0700 3.2100 3.0700 3.2100 3.2100 9,500
May 8, 2024 3.0800 3.1800 3.0700 3.1000 3.1000 6,100
May 7, 2024 3.0800 3.1100 3.0500 3.0600 3.0600 5,900
May 6, 2024 3.0900 3.1700 3.0400 3.0600 3.0600 43,500
May 3, 2024 2.9600 3.0400 2.9200 3.0100 3.0100 21,200
May 2, 2024 2.9500 3.0100 2.9500 3.0100 3.0100 7,300
May 1, 2024 2.8600 2.9500 2.8500 2.8900 2.8900 7,900
Apr 30, 2024 2.8200 2.8900 2.8100 2.8100 2.8100 2,700
Apr 29, 2024 2.9100 2.9300 2.8100 2.8100 2.8100 3,800
Apr 26, 2024 2.9000 2.9200 2.8800 2.9000 2.9000 6,100
Apr 25, 2024 2.7900 2.8700 2.7100 2.8400 2.8400 8,000
Apr 24, 2024 2.8000 2.8000 2.6300 2.8000 2.8000 14,000
Apr 23, 2024 2.8500 2.8500 2.7200 2.7200 2.7200 9,100
Apr 22, 2024 2.7500 2.8800 2.7500 2.8100 2.8100 6,600
Apr 19, 2024 2.8000 2.8300 2.7400 2.7900 2.7900 6,900
Apr 18, 2024 2.8700 2.9300 2.7900 2.7900 2.7900 3,300
Apr 17, 2024 2.9400 2.9400 2.7600 2.8700 2.8700 4,300
Apr 16, 2024 2.6800 2.9200 2.6800 2.8600 2.8600 7,400
Apr 15, 2024 2.8500 2.8600 2.6500 2.6800 2.6800 55,700
Apr 12, 2024 3.1100 3.1200 2.8400 2.8900 2.8900 26,500
Apr 11, 2024 3.2200 3.2200 3.0800 3.1200 3.1200 26,600
Apr 10, 2024 3.2700 3.3800 3.1500 3.2200 3.2200 13,400
Apr 9, 2024 3.2700 3.3800 3.2700 3.3600 3.3600 13,200
Apr 8, 2024 3.1000 3.3500 3.1000 3.3000 3.3000 40,100
Apr 5, 2024 3.1600 3.2200 3.0900 3.2200 3.2200 15,800
Apr 4, 2024 3.1000 3.2000 2.9800 3.2000 3.2000 21,800
Apr 3, 2024 3.0400 3.1300 3.0400 3.1300 3.1300 12,100
Apr 2, 2024 2.9800 3.0400 2.9800 3.0300 3.0300 10,300
Apr 1, 2024 3.0700 3.1700 2.9700 2.9900 2.9900 15,700
Mar 28, 2024 3.1000 3.1200 3.0100 3.0400 3.0400 15,200
Mar 27, 2024 3.0800 3.0900 2.9100 3.0800 3.0800 13,800
Mar 26, 2024 3.0300 3.0900 3.0300 3.0800 3.0800 7,500
Mar 25, 2024 3.0400 3.1700 2.9800 3.0600 3.0600 41,300
Mar 22, 2024 3.0100 3.1100 2.9400 3.0400 3.0400 6,200
Mar 21, 2024 2.8900 3.0700 2.8700 2.9800 2.9800 10,200
Mar 20, 2024 2.9200 2.9700 2.8800 2.8900 2.8900 21,300
Mar 19, 2024 2.9000 2.9700 2.8600 2.8600 2.8600 13,200
Mar 18, 2024 2.8200 3.1800 2.8200 2.8900 2.8900 62,300
Mar 15, 2024 2.8700 2.9600 2.8400 2.8700 2.8700 11,500
Mar 14, 2024 3.0900 3.1400 2.7600 2.8700 2.8700 26,200
Mar 13, 2024 3.1100 3.2200 3.0100 3.0500 3.0500 11,300
Mar 12, 2024 3.1200 3.2300 3.1200 3.1500 3.1500 24,200
Mar 11, 2024 3.1000 3.2500 3.0600 3.1500 3.1500 17,900
Mar 8, 2024 3.1000 3.2000 3.0900 3.1400 3.1400 24,200
Mar 7, 2024 3.0200 3.0900 3.0100 3.0800 3.0800 22,800
Mar 6, 2024 3.0700 3.0900 2.9700 3.0000 3.0000 13,200
Mar 5, 2024 2.9800 3.0700 2.9000 3.0400 3.0400 29,000
Mar 4, 2024 2.9600 3.0000 2.8300 2.9500 2.9500 37,900
Mar 1, 2024 2.9000 2.9600 2.8300 2.9600 2.9600 18,100
Feb 29, 2024 2.9700 3.0000 2.8300 2.8900 2.8900 30,700
Feb 28, 2024 2.8900 2.9800 2.8300 2.9600 2.9600 40,800
Feb 27, 2024 2.8600 2.9200 2.8300 2.8400 2.8400 4,800
Feb 26, 2024 2.8100 2.9200 2.8100 2.8900 2.8900 10,100
Feb 23, 2024 2.9100 2.9900 2.8200 2.9300 2.9300 25,300
Feb 22, 2024 3.0100 3.0900 2.9100 2.9600 2.9600 15,200
Feb 21, 2024 3.2800 3.2800 2.8100 3.0100 3.0100 32,300
Feb 20, 2024 3.1900 3.3400 3.1300 3.2800 3.2800 56,400
Feb 16, 2024 3.1700 3.4000 3.1000 3.1700 3.1700 45,000
Feb 15, 2024 3.2100 3.4500 3.1000 3.1200 3.1200 22,700
Feb 14, 2024 3.0000 3.4000 3.0000 3.1500 3.1500 110,500
Feb 13, 2024 2.8500 2.9900 2.8500 2.9900 2.9900 30,500
Feb 12, 2024 2.8500 2.9500 2.8500 2.9300 2.9300 30,400
Feb 9, 2024 2.6600 2.9300 2.6600 2.8700 2.8700 34,100
Feb 8, 2024 2.5700 2.7600 2.5400 2.6500 2.6500 4,400
Feb 7, 2024 2.5600 2.6100 2.5300 2.5300 2.5300 3,700
Feb 6, 2024 2.4800 2.5800 2.4800 2.5100 2.5100 7,400
Feb 5, 2024 2.8000 2.8000 2.5000 2.5300 2.5300 17,500
Feb 2, 2024 2.6700 2.6700 2.6400 2.6400 2.6400 6,800
Feb 1, 2024 2.6600 2.7000 2.6600 2.6700 2.6700 8,400
Jan 31, 2024 2.8500 2.8500 2.7300 2.7300 2.7300 12,200
Jan 30, 2024 2.7800 2.8500 2.7700 2.8500 2.8500 4,600
Jan 29, 2024 2.7600 2.8500 2.7600 2.8500 2.8500 4,600
Jan 26, 2024 2.7500 2.8500 2.7500 2.8500 2.8500 13,500
Jan 25, 2024 2.6800 2.7400 2.6300 2.7300 2.7300 9,300
Jan 24, 2024 2.7200 2.7500 2.5800 2.7400 2.7400 5,400
Jan 23, 2024 2.7600 2.8500 2.7000 2.7500 2.7500 3,900
Jan 22, 2024 2.5700 2.9200 2.4400 2.8200 2.8200 32,800
Jan 19, 2024 2.5100 2.5800 2.4200 2.5300 2.5300 22,500
Jan 18, 2024 2.4100 2.5000 2.3700 2.4600 2.4600 18,200
Jan 17, 2024 2.4500 2.5000 2.4500 2.5000 2.5000 14,100
Jan 16, 2024 2.5300 2.5700 2.4800 2.4900 2.4900 15,100
Jan 12, 2024 2.6200 2.6200 2.5600 2.5600 2.5600 6,100
Jan 11, 2024 2.7000 2.7000 2.5000 2.5800 2.5800 18,700
Jan 10, 2024 2.6700 2.7200 2.6600 2.6600 2.6600 9,700
Jan 9, 2024 2.7100 2.7800 2.6900 2.7000 2.7000 6,000
Jan 8, 2024 2.7800 2.8000 2.6700 2.7200 2.7200 8,800
Jan 5, 2024 2.7500 2.8500 2.7200 2.7300 2.7300 9,100
Jan 4, 2024 2.8800 2.9100 2.7400 2.7800 2.7800 11,500
Jan 3, 2024 2.8700 2.9300 2.8300 2.8800 2.8800 7,600
Jan 2, 2024 2.8000 2.9000 2.8000 2.8900 2.8900 15,800
Dec 29, 2023 2.9700 2.9700 2.7000 2.8400 2.8400 47,700
Dec 28, 2023 3.0000 3.0400 2.8900 2.9900 2.9900 49,900
Dec 27, 2023 3.0100 3.0600 2.9100 2.9800 2.9800 15,600
Dec 26, 2023 2.9000 3.0500 2.8700 3.0100 3.0100 33,000
Dec 22, 2023 2.9500 2.9500 2.8600 2.9100 2.9100 10,600
Dec 21, 2023 2.8800 2.9600 2.8500 2.9300 2.9300 47,800
Dec 20, 2023 2.9100 2.9600 2.8600 2.8600 2.8600 18,600
Dec 19, 2023 2.8700 2.9500 2.8500 2.8900 2.8900 61,700
Dec 18, 2023 2.8600 2.9100 2.8600 2.9000 2.9000 18,400
Dec 15, 2023 2.8600 2.9800 2.8600 2.9300 2.9300 81,800
Dec 14, 2023 2.6500 2.9100 2.6500 2.8500 2.8500 69,900
Dec 13, 2023 2.3400 2.7000 2.3400 2.6500 2.6500 23,200
Dec 12, 2023 2.4300 2.5300 2.3000 2.4800 2.4800 13,900
Dec 11, 2023 2.4400 2.4900 2.2200 2.4800 2.4800 30,700
Dec 8, 2023 2.4400 2.5100 2.3600 2.4600 2.4600 21,300
Dec 7, 2023 2.3300 2.4400 2.3300 2.4200 2.4200 15,200
Dec 6, 2023 2.4200 2.5100 2.3000 2.3700 2.3700 26,400
Dec 5, 2023 2.3600 2.5200 2.3400 2.4600 2.4600 15,900
Dec 4, 2023 2.3300 2.4400 2.3000 2.3800 2.3800 12,600
Dec 1, 2023 2.2600 2.3600 2.2600 2.3400 2.3400 7,400
Nov 30, 2023 2.3800 2.4000 2.2900 2.2900 2.2900 26,300
Nov 29, 2023 2.3600 2.4900 2.3500 2.3500 2.3500 30,700
Nov 28, 2023 2.5400 2.5400 2.2900 2.3800 2.3800 35,300
Nov 27, 2023 2.4900 2.5600 2.4700 2.5200 2.5200 29,600
Nov 24, 2023 2.5000 2.5000 2.4500 2.5000 2.5000 5,300
Nov 22, 2023 2.5500 2.5800 2.4300 2.5100 2.5100 28,500
Nov 21, 2023 2.4400 2.5400 2.4000 2.4500 2.4500 20,600
Nov 20, 2023 2.2400 2.5100 2.2400 2.4000 2.4000 35,500
Nov 17, 2023 2.3100 2.3200 2.2000 2.2900 2.2900 40,200
Nov 16, 2023 2.2600 2.3300 2.2300 2.2300 2.2300 33,500
Nov 15, 2023 2.5800 2.5900 2.2400 2.2900 2.2900 275,900
Nov 14, 2023 2.8000 2.9700 2.6700 2.9400 2.9400 103,100
Nov 13, 2023 3.0500 3.0500 2.6300 2.6700 2.6700 112,000
Nov 10, 2023 2.9000 2.9500 2.8100 2.9100 2.9100 27,800
Nov 9, 2023 2.8800 3.0400 2.8600 2.8600 2.8600 40,600
Nov 8, 2023 3.1200 3.1700 2.8600 2.9400 2.9400 37,000
Nov 7, 2023 2.9200 3.0800 2.9200 3.0700 3.0700 27,700
Nov 6, 2023 2.9000 2.9500 2.9000 2.9200 2.9200 20,000
Nov 3, 2023 2.7600 2.9500 2.6800 2.9000 2.9000 49,100
Nov 2, 2023 2.6900 2.7300 2.6500 2.6800 2.6800 31,600
Nov 1, 2023 2.7300 2.8100 2.5800 2.7000 2.7000 65,900
Oct 31, 2023 2.7000 2.7400 2.6400 2.7300 2.7300 18,000
Oct 30, 2023 2.6300 2.7800 2.6200 2.6700 2.6700 17,700
Oct 27, 2023 2.9000 2.9000 2.5800 2.6500 2.6500 72,500
Oct 26, 2023 2.7500 2.9700 2.5800 2.9100 2.9100 126,900
Oct 25, 2023 2.6200 2.7700 2.5500 2.7500 2.7500 83,600
Oct 24, 2023 2.9300 2.9300 2.6000 2.6200 2.6200 75,900
Oct 23, 2023 3.2000 3.2000 2.9400 2.9400 2.9400 63,600

Related Tickers