AYTU BioPharma Inc (AYTU)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.26 | 1.3199 | 1.23 | 54124 | 1.2602383 | CS |
| 4 | -0.29 | -18.7096774194 | 1.55 | 1.55 | 1.23 | 48386 | 1.32982701 | CS |
| 12 | -0.2 | -13.698630137 | 1.46 | 1.94 | 1.23 | 32437 | 1.4716076 | CS |
| 26 | -1.18 | -48.3606557377 | 2.44 | 2.85 | 1.23 | 33430 | 1.72591613 | CS |
| 52 | -1.84 | -59.3548387097 | 3.1 | 3.4475 | 1.23 | 26528 | 2.15956738 | CS |
| 156 | -21.74 | -94.5217391304 | 23 | 24 | 1.23 | 340469 | 7.63959854 | CS |
| 260 | -24.74 | -95.1538461538 | 26 | 235.286 | 1.23 | 2160941 | 34.9030028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.25 | -0.03 | -2.34 | 1.28 | 1.315 | 1.23 | 60179 |
| 1741304100 | 1.28 | 0.02 | 1.59 | 1.26 | 1.31 | 1.26 | 33314 |
| 1741217700 | 1.26 | 0 | 0.00 | 1.27 | 1.2799 | 1.24 | 94315 |
| 1741131300 | 1.26 | 0 | 0.00 | 1.28 | 1.28 | 1.26 | 32773 |
| 1741044900 | 1.26 | -0.03 | -2.33 | 1.26 | 1.3199 | 1.24 | 50039 |
| 1740785700 | 1.29 | 0.04 | 3.20 | 1.25 | 1.3 | 1.25 | 89469 |
| 1740699300 | 1.25 | -0.03 | -2.34 | 1.27 | 1.2901 | 1.232 | 10392 |
| 1740612900 | 1.28 | -0.02 | -1.36 | 1.26 | 1.36 | 1.26 | 45431 |
| 1740526500 | 1.2977 | -0 | -0.18 | 1.3799999 | 1.3799999 | 1.26 | 43707 |
| 1740440100 | 1.3 | -0.05 | -3.70 | 1.35 | 1.36 | 1.3 | 40280 |
| 1740180900 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.4492 | 1.34 | 64208 |
| 1740094500 | 1.3799999 | 0 | 0.00 | 1.35 | 1.4 | 1.35 | 73913 |
| 1740008100 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.46 | 1.37 | 41064 |
| 1739921700 | 1.4 | 0.01 | 1.08 | 1.41 | 1.41 | 1.37 | 28658 |
| 1739576100 | 1.385 | 0.01 | 0.36 | 1.3899999 | 1.447189 | 1.375 | 40828 |
| 1739489700 | 1.3799999 | -0.01 | -0.72 | 1.46 | 1.48 | 1.35 | 38395 |
| 1739403300 | 1.3899999 | -0.03 | -2.11 | 1.43 | 1.542 | 1.3799999 | 57337 |
| 1739316900 | 1.42 | -0.08 | -5.33 | 1.5 | 1.55 | 1.42 | 17242 |
| 1739230500 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.42 | 57796 |
| 1738971300 | 1.55 | -0.12 | -6.91 | 1.66 | 1.66 | 1.53 | 52712 |
| 1738884900 | 1.665 | -0.03 | -1.48 | 1.71 | 1.72 | 1.6399999 | 22902 |
| 1738798500 | 1.69 | 0.1 | 6.29 | 1.59 | 1.6999 | 1.59 | 16808 |
| 1738712100 | 1.59 | -0.05 | -3.05 | 1.6399999 | 1.6399999 | 1.54 | 9331 |
| 1738625700 | 1.6399999 | -0.03 | -1.50 | 1.67 | 1.7 | 1.6 | 10031 |
| 1738366500 | 1.665 | -0.02 | -0.89 | 1.65 | 1.71 | 1.6479 | 16153 |
| 1738280100 | 1.68 | 0.08 | 5.00 | 1.61 | 1.68 | 1.6 | 6917 |
| 1738193700 | 1.6 | -0.07 | -4.19 | 1.67 | 1.67 | 1.6 | 9340 |
| 1738107300 | 1.67 | -0.03 | -1.76 | 1.72 | 1.79 | 1.58 | 27473 |
| 1738020900 | 1.7 | 0 | 0.00 | 1.7 | 1.71 | 1.6701 | 8264 |
| 1737761700 | 1.7 | -0.02 | -1.16 | 1.71 | 1.73 | 1.6399999 | 15703 |
| 1737675300 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737588900 | 1.72 | 0.04 | 2.38 | 1.69 | 1.745 | 1.69 | 4138 |
| 1737502500 | 1.68 | -0.04 | -2.04 | 1.8 | 1.8 | 1.68 | 41200 |
| 1737156900 | 1.715 | -0.04 | -2.00 | 1.81 | 1.93 | 1.71 | 28066 |
| 1737070500 | 1.75 | 0.12 | 7.03 | 1.6399999 | 1.75 | 1.6399999 | 42395 |
| 1736984100 | 1.635 | -0.01 | -0.30 | 1.6399999 | 1.675 | 1.595 | 9494 |
| 1736897700 | 1.6399999 | -0.05 | -2.96 | 1.66 | 1.67 | 1.62 | 9521 |
| 1736811300 | 1.69 | -0.05 | -2.87 | 1.74 | 1.74 | 1.62 | 57342 |
| 1736552100 | 1.74 | -0.04 | -2.25 | 1.78 | 1.805 | 1.69 | 15702 |
| 1736379300 | 1.78 | -0.01 | -0.79 | 1.79 | 1.8117 | 1.68 | 7384 |
| 1736292900 | 1.7942 | -0.07 | -3.80 | 1.85 | 1.94 | 1.6917 | 30092 |
| 1736206500 | 1.865 | 0.09 | 5.07 | 1.75 | 1.88 | 1.68 | 38679 |
| 1735947300 | 1.775 | 0.07 | 4.29 | 1.71 | 1.78 | 1.6909 | 37810 |
| 1735860900 | 1.702 | 0 | 0.12 | 1.7 | 1.74 | 1.66 | 20967 |
| 1735688100 | 1.7 | 0.09 | 5.59 | 1.61 | 1.71 | 1.61 | 33276 |
| 1735601700 | 1.61 | 0.09 | 5.92 | 1.5 | 1.6681999 | 1.43 | 44479 |
| 1735342500 | 1.52 | -0.01 | -0.87 | 1.53 | 1.55 | 1.48 | 18062 |
| 1735256100 | 1.5333 | 0.04 | 2.56 | 1.53 | 1.6 | 1.5 | 31884 |
| 1735077840 | 1.495 | 0.05 | 3.10 | 1.45 | 1.545 | 1.45 | 25820 |
| 1734996900 | 1.45 | 0.07 | 5.07 | 1.385 | 1.45 | 1.3501 | 32031 |
| 1734737700 | 1.3799999 | 0 | 0.00 | 1.44 | 1.44 | 1.35 | 26971 |
| 1734651300 | 1.3799999 | 0.04 | 2.99 | 1.4 | 1.4 | 1.329 | 17140 |
| 1734564900 | 1.34 | -0.1 | -6.62 | 1.44 | 1.44 | 1.3001 | 21759 |
| 1734478500 | 1.435 | 0.04 | 2.50 | 1.4 | 1.47 | 1.4 | 12010 |
| 1734392100 | 1.4 | -0.04 | -2.78 | 1.46 | 1.48 | 1.3799999 | 30387 |
| 1734132900 | 1.44 | -0.06 | -4.00 | 1.5 | 1.51 | 1.4 | 35713 |
| 1734046500 | 1.5 | -0.05 | -3.23 | 1.55 | 1.6399999 | 1.49 | 12882 |
| 1733960100 | 1.55 | -0.1 | -6.06 | 1.62 | 1.7225 | 1.5201 | 57237 |
| 1733873700 | 1.65 | -0.05 | -2.94 | 1.74 | 1.745 | 1.55 | 57801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
