Aytu Bioscience Inc (NQ: AYTU )

8.030 USD +0.110 (+1.39%)
Official Closing Price Updated: 7:52 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 7.900 8.130 7.650 8.030 323,149 +0.11(+1.39%)
Jan 21, 2021 8.250 8.260 7.820 7.920 462,080 -0.38(-4.58%)
Jan 20, 2021 7.700 8.370 7.550 8.300 903,149 +0.64(+8.36%)
Jan 19, 2021 7.600 7.730 7.370 7.660 603,177 +0.22(+2.96%)
Jan 15, 2021 7.520 7.600 7.170 7.440 523,700 +0.05(+0.68%)
Jan 14, 2021 6.910 7.750 6.900 7.390 784,930 +0.49(+7.10%)
Jan 13, 2021 7.280 7.330 6.890 6.900 536,742 -0.36(-4.96%)
Jan 12, 2021 7.140 7.280 6.880 7.260 571,124 +0.39(+5.68%)
Jan 11, 2021 6.780 6.980 6.650 6.870 429,016 +0.12(+1.78%)
Jan 08, 2021 6.620 6.770 6.490 6.750 455,600 +0.16(+2.43%)
Jan 07, 2021 6.540 6.590 6.410 6.590 378,469 +0.24(+3.78%)
Jan 06, 2021 6.430 6.630 6.120 6.350 748,134 -0.04(-0.63%)
Jan 05, 2021 6.190 6.630 6.180 6.390 678,319 +0.16(+2.57%)
Jan 04, 2021 5.980 6.240 5.890 6.230 630,928 +0.25(+4.18%)
Dec 31, 2020 5.980 5.980 5.980 531,719 -0.06(-0.99%)
Dec 30, 2020 6.040 6.150 5.970 6.040 531,719 +0.00(+0.00%)
Dec 29, 2020 6.190 6.200 5.950 6.040 722,195 -0.15(-2.42%)
Dec 28, 2020 6.170 6.340 6.100 6.190 1,114,222 +0.07(+1.14%)
Dec 24, 2020 6.260 6.285 6.065 6.120 351,500 -0.09(-1.45%)
Dec 23, 2020 6.140 6.400 6.060 6.210 784,344 +0.03(+0.49%)
Dec 22, 2020 6.270 6.350 6.015 6.180 1,710,295 +0.03(+0.49%)
Dec 21, 2020 6.040 6.240 6.020 6.150 636,186 +0.04(+0.65%)
Dec 18, 2020 6.300 6.342 6.060 6.110 980,900 -0.15(-2.40%)
Dec 17, 2020 6.690 6.750 6.240 6.260 948,887 -0.36(-5.44%)
Dec 16, 2020 6.360 6.760 6.170 6.620 1,688,031 +0.58(+9.60%)
Dec 15, 2020 6.060 6.250 5.860 6.040 1,030,108 +0.05(+0.83%)
Dec 14, 2020 6.350 6.350 5.890 5.990 1,648,259 -0.29(-4.62%)
Dec 11, 2020 6.040 6.440 6.000 6.280 4,808,800 -1.85(-22.76%)
Dec 10, 2020 7.240 11.36 7.200 8.130 12,398,508 +1.30(+19.03%)
Dec 09, 2020 7.390 7.410 6.520 6.830 1,648,020 +5.96(+685.06%)
Dec 08, 2020 0.8800 0.8900 0.8600 0.8700 3,997,984 -0.02(-2.74%)
Dec 07, 2020 0.8700 0.9000 0.8520 0.8945 2,148,400 +0.03(+3.52%)
Dec 04, 2020 0.8675 0.8822 0.8523 0.8641 2,891,100 -0.02(-1.81%)
Dec 03, 2020 0.8800 0.9100 0.8700 0.8800 1,581,231 +0.01(+1.15%)
Dec 02, 2020 0.8500 0.9400 0.8500 0.8700 5,721,269 +0.00(+0.00%)
Dec 01, 2020 0.8800 0.8900 0.8200 0.8700 3,874,815 -0.01(-1.56%)
Nov 30, 2020 0.9000 0.9099 0.8760 0.8838 2,792,881 -0.04(-3.91%)
Nov 27, 2020 0.8926 0.9435 0.8900 0.9198 1,316,900 +0.02(+2.20%)
Nov 25, 2020 0.8771 0.9100 0.8601 0.9000 2,228,500 +0.02(+2.27%)
Nov 24, 2020 0.8900 0.9000 0.8700 0.8800 3,549,889 -0.03(-3.30%)
Nov 23, 2020 0.9200 0.9400 0.9000 0.9100 2,330,673 -0.04(-4.24%)
Nov 20, 2020 0.9182 0.9790 0.8938 0.9503 2,896,700 +0.04(+4.45%)
Nov 19, 2020 0.9200 0.9300 0.8800 0.9098 3,017,979 -0.02(-2.17%)
Nov 18, 2020 0.9300 0.9454 0.9130 0.9300 2,308,638 -0.00(-0.11%)
Nov 17, 2020 0.9300 0.9400 0.9300 0.9310 2,278,185 -0.02(-1.98%)
Nov 16, 2020 0.9600 0.9606 0.9405 0.9498 2,115,869 -0.02(-2.00%)
Nov 13, 2020 0.9900 1.000 0.9600 0.9692 4,255,700 -0.06(-5.90%)
Nov 12, 2020 1.050 1.050 0.9700 1.030 5,909,216 +0.01(+0.98%)
Nov 11, 2020 1.000 1.020 0.9900 1.020 1,479,883 +0.01(+0.99%)
Nov 10, 2020 0.9700 1.020 0.9600 1.010 1,231,029 +0.04(+4.12%)
Nov 09, 2020 0.9700 1.020 0.9300 0.9700 2,750,509 -0.05(-4.90%)
Nov 06, 2020 1.050 1.050 1.000 1.020 1,405,700 -0.02(-1.92%)
Nov 05, 2020 1.000 1.040 0.9900 1.040 1,836,170 +0.04(+4.00%)
Nov 04, 2020 0.9711 1.020 0.9700 1.000 2,860,170 +0.01(+1.01%)
Nov 03, 2020 0.9400 1.000 0.9200 0.9900 1,768,093 +0.05(+5.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.