Quantcast
AYTU

Aytu BioScience, Inc. Common Stock Historical Stock Prices

$0.922
*  
0.0142
1.52%
Get AYTU Alerts
*Delayed - data as of Nov. 12, 2018 12:48 ET  -  Find a broker to begin trading AYTU now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AYTU Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-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.
12:48 0.938 0.949 0.85 0.922 487,859
11/09/2018 1.03 1.03 0.7901 0.9362 1,060,072
11/08/2018 1.07 1.0868 1 1.05 865,217
11/07/2018 1.11 1.23 1.08 1.11 1,000,614
11/06/2018 1.1 1.12 1.03 1.08 1,194,387
11/05/2018 1.53 1.59 1.1 1.11 12,595,850
11/02/2018 1.19 1.2 1.11 1.14 111,658
11/01/2018 1.07 1.14 1.05 1.14 185,897
10/31/2018 1.08 1.1 1.04 1.06 89,754
10/30/2018 1.18 1.1999 1.03 1.04 369,152
10/29/2018 1.26 1.3 1.12 1.18 319,878
10/26/2018 1.08 1.2499 1.07 1.22 328,586
10/25/2018 1.11 1.14 1.05 1.07 126,885
10/24/2018 1.21 1.2499 1.02 1.11 371,246
10/23/2018 1.25 1.28 1.17 1.2052 312,712
10/22/2018 1.45 1.46 1.25 1.27 1,161,759
10/19/2018 1.27 1.2736 1.17 1.21 225,820
10/18/2018 1.23 1.2699 1.19 1.23 203,285
10/17/2018 1.23 1.25 1.15 1.23 213,414
10/16/2018 1.2 1.28 1.17 1.21 349,130
10/15/2018 1.12 1.2 1.08 1.19 320,741
10/12/2018 1.15 1.181 1.1 1.12 342,260
10/11/2018 1.14 1.14 1.0101 1.12 368,374
10/10/2018 1.12 1.23 1.04 1.12 565,983
10/09/2018 1.21 1.24 1.1 1.12 458,825
10/08/2018 1.36 1.36 1.17 1.22 376,593
10/05/2018 1.41 1.43 1.25 1.29 2,133,764
10/04/2018 2.4 2.44 2.01 2.02 748,966
10/03/2018 2.6 3 2.4 2.51 548,494
10/02/2018 2.65 3.2302 2.5 2.63 528,714
10/01/2018 2.72 2.889 2.5151 2.67 257,520
09/28/2018 2.42 4 2.4 2.76 2,800,505
09/27/2018 2.45 2.47 2.4 2.44 56,240
09/26/2018 2.66 2.66 2.4 2.41 174,178
09/25/2018 2.65 2.7599 2.5 2.67 137,260
09/24/2018 2.83 3 2.55 2.61 336,105
09/21/2018 3.32 3.3699 2.8 2.8 263,753
09/20/2018 2.97 4.8 2.84 3.4 1,636,157
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
*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