Quantcast
AYTU

Aytu BioScience, Inc. Common Stock Historical Stock Prices

$2.9849
*  
0.2549
9.34%
Get AYTU Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading AYTU now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AYTU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.71 3 2.4876 2.9849 60,651
09/19/2018 2.71 3 2.4876 3 61,851
09/18/2018 2.77 2.78 2.73 2.73 32,951
09/17/2018 3.02 3.083 2.8062 2.8283 44,544
09/14/2018 2.95 3.139 2.9455 3.02 57,979
09/13/2018 2.84 2.9435 2.76 2.94 43,080
09/12/2018 3 3 2.73 2.838 82,498
09/11/2018 3.01 3.16 2.92 2.96 78,632
09/10/2018 3.17 3.2 2.9 3.04 306,302
09/07/2018 4.11 4.45 3.71 3.75 212,297
09/06/2018 3.96 4 3.7 3.998 138,965
09/05/2018 4.21 4.45 3.95 3.95 37,021
09/04/2018 4.3 4.49 4.2032 4.2281 34,662
08/31/2018 4.41 4.47 4.2621 4.31 19,713
08/30/2018 4.51 4.5281 4.29 4.5 8,144
08/29/2018 4.24 4.56 4.23 4.4289 22,206
08/28/2018 4.34 4.34 4.206 4.23 16,198
08/27/2018 4.55 4.5692 4.1501 4.32 51,872
08/24/2018 4.483 4.63 4.39 4.41 32,818
08/23/2018 4.6 4.8 4.45 4.45 24,466
08/22/2018 4.42 4.6799 4.42 4.58 23,834
08/21/2018 4.46 4.69 4.15 4.41 40,266
08/20/2018 4.5 4.8 4.421 4.49 70,992
08/17/2018 4.2 4.95 4.11 4.54 214,665
08/16/2018 4.45 4.5616 4.13 4.2246 42,237
08/15/2018 4.3 4.59 3.8587 4.56 149,338
08/14/2018 4.25 4.63 4.22 4.32 101,186
08/13/2018 4.71 6.96 4.1 4.3 1,029,516
08/10/2018 5.6 5.998 5 5.31 136,682
08/09/2018 6.02 6.198 5.902 6.106 14,303
08/08/2018 6.02 6.164 5.902 6.02 16,346
08/07/2018 6.352 6.3853 6.02 6.034 23,399
08/06/2018 6.51 6.5952 6.02 6.21 29,381
08/03/2018 5.8 6.7 5.58 6.4 83,673
08/02/2018 6.02 6.02 5.4 5.732 66,063
08/01/2018 6.63 6.8 5.802 5.908 89,100
07/31/2018 5.646 7.8 5.6 6.87 486,667
07/30/2018 5.9 5.9 5.6 5.66 19,974
07/27/2018 5.9 5.9 5.59 5.724 17,846
07/26/2018 5.798 5.9 5.62 5.74 56,692
07/25/2018 5.444 6.08 5.212 5.626 137,554
07/24/2018 5.65 5.9 5.4 5.426 28,453
07/23/2018 5.884 5.98 5.53 5.62 17,369
07/20/2018 5.324 6.014 5.324 5.8838 30,306
07/19/2018 5.9 5.9 5.26 5.6 25,654
07/18/2018 5.44 5.8 5.44 5.7561 18,322
07/17/2018 5.8 5.832 5.2 5.38 42,611
07/16/2018 6.2 6.4 5.72 5.8 33,621
07/13/2018 6.1 6.1 5.78 5.7876 14,575
07/12/2018 6.1 6.1 5.628 5.9 26,140
07/11/2018 6 6.16 5.404 5.952 38,609
07/10/2018 5.922 6 5.58 5.812 37,844
07/09/2018 5.6 5.98 5.072 5.64 37,573
07/06/2018 5.3 5.8 5.224 5.504 34,863
07/05/2018 5.178 6.2 5.178 5.3 93,717
07/03/2018 5.2 5.395 5.1 5.16 12,942
07/02/2018 5 5.7618 5 5.298 55,230
06/29/2018 5.4 5.5985 5.04 5.248 43,695
06/28/2018 5.86 5.9891 4.6593 5.3242 65,731
06/27/2018 6.2 6.37 5.92 5.9984 20,964
06/26/2018 6 6.4 6 6.14 23,752
06/25/2018 6.4 6.6 6 6.096 21,235
06/22/2018 6.58 6.58 6.2103 6.25 24,470
06/21/2018 6.448 6.718 6.242 6.65 34,709
06/20/2018 6.6 6.7 6.4 6.622 41,519
06/19/2018 6.204 6.854 6.204 6.72 44,714
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio