Aytu BioPharma, Inc. - Common Stock (AYTU)
1.6650
-0.0150 (-0.89%)
Aytu Biopharma Inc is a biopharmaceutical company focused on developing and commercializing innovative healthcare solutions, particularly in the fields of urology and endocrinology
The company aims to address unmet medical needs through its diverse portfolio of products and therapeutic options. Aytu leverages its expertise in research and development to bring forward new treatments that enhance patient outcomes and improve quality of life. Through strategic partnerships and a commitment to advancing science, the company seeks to deliver impactful therapies that drive meaningful change in the healthcare landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/03/2025 | 1.71 | 1.78 | 1.69 | 1.77 | 37,810 | 1.77 |
| 1/02/2025 | 1.70 | 1.74 | 1.66 | 1.70 | 20,967 | 1.70 |
| 12/31/2024 | 1.61 | 0.00 | 1.70 | 1.70 | 0 | 1.70 |
| 12/30/2024 | 1.50 | 1.67 | 1.43 | 1.61 | 44,970 | 1.61 |
| 12/27/2024 | 1.53 | 1.55 | 1.48 | 1.52 | 18,062 | 1.52 |
| 12/26/2024 | 1.53 | 1.60 | 1.50 | 1.53 | 31,884 | 1.53 |
| 12/24/2024 | 1.45 | 1.54 | 1.45 | 1.50 | 25,820 | 1.50 |
| 12/23/2024 | 1.39 | 1.45 | 1.35 | 1.45 | 32,031 | 1.45 |
| 12/20/2024 | 1.44 | 1.44 | 1.35 | 1.38 | 26,972 | 1.38 |
| 12/19/2024 | 1.40 | 1.40 | 1.33 | 1.37 | 15,136 | 1.37 |
| 12/18/2024 | 1.44 | 1.44 | 1.30 | 1.34 | 21,759 | 1.34 |
| 12/17/2024 | 1.40 | 1.47 | 1.40 | 1.44 | 12,010 | 1.44 |
| 12/16/2024 | 1.46 | 1.46 | 1.38 | 1.40 | 30,381 | 1.40 |
| 12/13/2024 | 1.50 | 1.51 | 1.40 | 1.44 | 35,815 | 1.44 |
| 12/12/2024 | 1.55 | 1.64 | 1.49 | 1.50 | 12,882 | 1.50 |
| 12/11/2024 | 1.62 | 1.72 | 1.52 | 1.55 | 57,117 | 1.55 |
| 12/10/2024 | 1.74 | 1.75 | 1.55 | 1.65 | 57,801 | 1.65 |
| 12/09/2024 | 1.67 | 1.75 | 1.65 | 1.70 | 62,064 | 1.70 |
| 12/06/2024 | 1.57 | 1.74 | 1.57 | 1.65 | 119,011 | 1.65 |
| 12/05/2024 | 1.58 | 1.59 | 1.52 | 1.59 | 23,515 | 1.59 |
| 12/04/2024 | 1.56 | 1.63 | 1.56 | 1.57 | 19,466 | 1.57 |
| 12/03/2024 | 1.63 | 1.64 | 1.55 | 1.59 | 18,799 | 1.59 |
| 12/02/2024 | 1.70 | 1.70 | 1.60 | 1.63 | 59,489 | 1.63 |
| 11/29/2024 | 1.57 | 1.63 | 1.57 | 1.61 | 18,152 | 1.61 |
| 11/27/2024 | 1.60 | 1.66 | 1.52 | 1.62 | 34,083 | 1.62 |
| 11/26/2024 | 1.57 | 1.66 | 1.55 | 1.60 | 20,094 | 1.60 |
| 11/25/2024 | 1.60 | 1.70 | 1.54 | 1.57 | 69,786 | 1.57 |
| 11/22/2024 | 1.50 | 1.63 | 1.50 | 1.63 | 27,596 | 1.63 |
| 11/21/2024 | 1.51 | 1.55 | 1.45 | 1.51 | 26,883 | 1.51 |
| 11/20/2024 | 1.58 | 1.58 | 1.45 | 1.49 | 28,981 | 1.49 |
| 11/19/2024 | 1.63 | 1.63 | 1.53 | 1.60 | 9,662 | 1.60 |
| 11/18/2024 | 1.56 | 1.62 | 1.41 | 1.60 | 66,071 | 1.60 |
| 11/15/2024 | 1.62 | 1.76 | 1.50 | 1.55 | 63,806 | 1.55 |
| 11/14/2024 | 1.72 | 1.76 | 1.49 | 1.55 | 162,722 | 1.55 |
| 11/13/2024 | 1.80 | 1.86 | 1.68 | 1.75 | 39,663 | 1.75 |
| 11/12/2024 | 1.80 | 1.97 | 1.67 | 1.74 | 66,734 | 1.74 |
| 11/11/2024 | 1.74 | 1.88 | 1.72 | 1.77 | 110,235 | 1.77 |
| 11/08/2024 | 1.70 | 1.93 | 1.60 | 1.64 | 68,082 | 1.64 |
| 11/07/2024 | 1.81 | 1.90 | 1.77 | 1.82 | 20,965 | 1.82 |
| 11/06/2024 | 1.85 | 2.01 | 1.81 | 1.84 | 19,871 | 1.84 |
| 11/05/2024 | 1.97 | 2.23 | 1.83 | 1.85 | 73,274 | 1.85 |
| 11/04/2024 | 1.91 | 2.04 | 1.90 | 1.91 | 40,922 | 1.91 |
| 11/01/2024 | 2.01 | 2.03 | 1.91 | 1.94 | 9,053 | 1.94 |