Aytu BioPharma, Inc. - Common Stock (AYTU)
1.0568
-0.0132 (-1.23%)
NASDAQ · Last Trade: Apr 6th, 9:04 AM EDT
Historical Prices For Aytu BioPharma, Inc. - Common Stock (AYTU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.07 | 1.13 | 0.97 | 1.06 | 120,197 | 1.06 |
| 4/03/2025 | 1.13 | 1.17 | 1.07 | 1.07 | 24,552 | 1.07 |
| 4/02/2025 | 1.16 | 1.20 | 1.15 | 1.15 | 50,164 | 1.15 |
| 4/01/2025 | 1.20 | 1.21 | 1.16 | 1.16 | 18,568 | 1.16 |
| 3/31/2025 | 1.21 | 1.21 | 1.16 | 1.20 | 101,105 | 1.20 |
| 3/28/2025 | 1.23 | 1.24 | 1.19 | 1.21 | 28,017 | 1.21 |
| 3/27/2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1,876 | 1.24 |
| 3/26/2025 | 1.25 | 1.27 | 1.22 | 1.24 | 5,798 | 1.24 |
| 3/25/2025 | 1.21 | 1.29 | 1.21 | 1.27 | 14,916 | 1.27 |
| 3/24/2025 | 1.24 | 1.25 | 1.20 | 1.23 | 14,684 | 1.23 |
| 3/21/2025 | 1.35 | 1.35 | 1.22 | 1.24 | 30,981 | 1.24 |
| 3/20/2025 | 1.25 | 1.33 | 1.24 | 1.25 | 89,148 | 1.25 |
| 3/19/2025 | 1.18 | 1.18 | 1.15 | 1.16 | 23,109 | 1.16 |
| 3/18/2025 | 1.24 | 1.25 | 1.16 | 1.18 | 39,782 | 1.18 |
| 3/17/2025 | 1.23 | 1.30 | 1.22 | 1.23 | 58,745 | 1.23 |
| 3/14/2025 | 1.23 | 1.23 | 1.20 | 1.20 | 21,633 | 1.20 |
| 3/13/2025 | 1.25 | 1.27 | 1.22 | 1.22 | 17,443 | 1.22 |
| 3/12/2025 | 1.27 | 1.28 | 1.26 | 1.27 | 17,385 | 1.27 |
| 3/11/2025 | 1.27 | 1.28 | 1.23 | 1.26 | 38,569 | 1.26 |
| 3/10/2025 | 1.26 | 1.30 | 1.23 | 1.26 | 32,804 | 1.26 |
| 3/07/2025 | 1.28 | 1.31 | 1.23 | 1.25 | 60,208 | 1.25 |
| 3/06/2025 | 1.26 | 1.31 | 1.26 | 1.28 | 33,314 | 1.28 |
| 3/05/2025 | 1.27 | 1.28 | 1.24 | 1.26 | 93,244 | 1.26 |
| 3/04/2025 | 1.28 | 1.28 | 1.26 | 1.26 | 32,773 | 1.26 |
| 3/03/2025 | 1.26 | 1.32 | 1.24 | 1.26 | 50,038 | 1.26 |
| 2/28/2025 | 1.27 | 1.30 | 1.25 | 1.29 | 89,483 | 1.29 |
| 2/27/2025 | 1.29 | 1.29 | 1.23 | 1.25 | 10,392 | 1.25 |
| 2/26/2025 | 1.26 | 1.32 | 1.26 | 1.28 | 45,431 | 1.28 |
| 2/25/2025 | 1.38 | 1.38 | 1.26 | 1.30 | 43,707 | 1.30 |
| 2/24/2025 | 1.35 | 1.36 | 1.30 | 1.30 | 40,280 | 1.30 |
| 2/21/2025 | 1.45 | 1.45 | 1.34 | 1.35 | 64,285 | 1.35 |
| 2/20/2025 | 1.35 | 1.40 | 1.35 | 1.38 | 73,663 | 1.38 |
| 2/19/2025 | 1.40 | 1.44 | 1.37 | 1.38 | 41,064 | 1.38 |
| 2/18/2025 | 1.41 | 1.41 | 1.37 | 1.40 | 29,638 | 1.40 |
| 2/14/2025 | 1.39 | 1.45 | 1.38 | 1.39 | 40,828 | 1.39 |
| 2/13/2025 | 1.46 | 1.48 | 1.35 | 1.38 | 38,385 | 1.38 |
| 2/12/2025 | 1.43 | 1.54 | 1.38 | 1.39 | 57,227 | 1.39 |
| 2/11/2025 | 1.50 | 1.55 | 1.42 | 1.42 | 17,242 | 1.42 |
| 2/10/2025 | 1.55 | 1.55 | 1.42 | 1.50 | 57,796 | 1.50 |
| 2/07/2025 | 1.64 | 1.66 | 1.53 | 1.55 | 52,713 | 1.55 |
| 2/06/2025 | 1.71 | 1.72 | 1.64 | 1.67 | 22,902 | 1.67 |
| 2/05/2025 | 1.59 | 1.70 | 1.59 | 1.69 | 16,684 | 1.69 |
| 2/04/2025 | 1.62 | 1.63 | 1.54 | 1.59 | 9,331 | 1.59 |
| 2/03/2025 | 1.67 | 1.70 | 1.60 | 1.64 | 10,031 | 1.64 |
| 1/31/2025 | 1.67 | 1.71 | 1.65 | 1.67 | 16,656 | 1.67 |
| 1/30/2025 | 1.60 | 1.68 | 1.60 | 1.68 | 6,920 | 1.68 |
| 1/29/2025 | 1.67 | 1.67 | 1.60 | 1.60 | 9,340 | 1.60 |
| 1/28/2025 | 1.72 | 1.79 | 1.58 | 1.67 | 27,775 | 1.67 |
| 1/27/2025 | 1.70 | 1.71 | 1.67 | 1.70 | 8,267 | 1.70 |
| 1/24/2025 | 1.71 | 1.73 | 1.64 | 1.70 | 15,705 | 1.70 |
| 1/23/2025 | 1.76 | 1.78 | 1.66 | 1.67 | 9,948 | 1.67 |
| 1/22/2025 | 1.69 | 1.75 | 1.69 | 1.72 | 4,193 | 1.72 |
| 1/21/2025 | 1.80 | 1.80 | 1.68 | 1.68 | 41,266 | 1.68 |
| 1/17/2025 | 1.81 | 1.93 | 1.71 | 1.72 | 28,711 | 1.72 |
| 1/16/2025 | 1.67 | 1.75 | 1.65 | 1.75 | 42,395 | 1.75 |
| 1/15/2025 | 1.64 | 1.68 | 1.59 | 1.64 | 9,494 | 1.64 |
| 1/14/2025 | 1.65 | 1.67 | 1.62 | 1.64 | 9,521 | 1.64 |
| 1/13/2025 | 1.73 | 1.73 | 1.62 | 1.69 | 57,342 | 1.69 |
| 1/10/2025 | 1.78 | 1.80 | 1.69 | 1.74 | 15,952 | 1.74 |
| 1/08/2025 | 1.79 | 1.81 | 1.68 | 1.78 | 7,384 | 1.78 |
| 1/07/2025 | 1.85 | 1.93 | 1.69 | 1.79 | 30,092 | 1.79 |
| 1/06/2025 | 1.75 | 1.88 | 1.68 | 1.86 | 41,584 | 1.86 |