Quantcast
AYTU

Aytu BioScience, Inc. Common Stock Historical Stock Prices

$0.97
*  
0.09
8.49%
Get AYTU Alerts
*Delayed - data as of Jan. 16, 2019  -  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
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 16-OCT-2018 TO 16-JAN-2019

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 1.03 1.04 0.918 0.97 323,228
01/16/2019 1.03 1.04 0.918 0.97 323,228
01/15/2019 1.15 1.19 0.97 1.06 2,623,759
01/14/2019 0.9537 0.9798 0.92 0.9221 65,145
01/11/2019 1 1.04 0.95 0.965 110,993
01/10/2019 0.9741 1.0499 0.96 0.99 280,299
01/09/2019 0.93 0.96 0.93 0.9401 44,224
01/08/2019 0.95 0.95 0.9 0.9228 51,689
01/07/2019 0.88 0.95 0.85 0.91 131,177
01/04/2019 0.88 0.88 0.84 0.85 74,473
01/03/2019 0.8 0.878 0.7751 0.8295 111,315
01/02/2019 0.78 0.829 0.78 0.8001 103,847
12/31/2018 0.82 0.85 0.7899 0.7924 171,154
12/28/2018 0.775 0.889 0.775 0.781 168,590
12/27/2018 0.76 0.8 0.74 0.7742 100,551
12/26/2018 0.6972 0.78 0.69 0.7616 205,826
12/24/2018 0.73 0.7485 0.68 0.6901 129,289
12/21/2018 0.85 0.85 0.731 0.7897 158,554
12/20/2018 0.8645 0.8645 0.78 0.8 199,596
12/19/2018 0.92 0.92 0.85 0.8602 95,598
12/18/2018 0.93 0.93 0.8575 0.8999 124,401
12/17/2018 0.93 0.9388 0.87 0.8826 84,900
12/14/2018 0.94 0.95 0.904 0.904 67,882
12/13/2018 0.91 0.9702 0.91 0.9185 163,302
12/12/2018 0.895 0.9448 0.895 0.9025 73,344
12/11/2018 0.93 0.965 0.881 0.8896 93,788
12/10/2018 1.01 1.01 0.873 0.9175 254,311
12/07/2018 1.04 1.04 0.97 0.971 200,332
12/06/2018 1.08 1.08 0.9701 1.04 324,554
12/04/2018 0.95 1.09 0.95 1.08 583,527
12/03/2018 1.03 1.07 0.913 1.04 642,227
11/30/2018 0.91 1.14 0.91 1.01 2,366,926
11/29/2018 0.89 0.91 0.855 0.8797 100,951
11/28/2018 0.87 0.9255 0.8501 0.88 277,956
11/27/2018 0.88 0.9 0.851 0.8747 68,996
11/26/2018 0.89 0.9788 0.84 0.89 291,623
11/23/2018 0.878 0.9199 0.84 0.87 168,008
11/21/2018 0.88 0.94 0.8621 0.878 346,324
11/20/2018 0.89 0.918 0.8355 0.88 176,045
11/19/2018 0.97 0.99 0.86 0.8836 258,882
11/16/2018 1 1.0149 0.95 0.95 192,155
11/15/2018 0.96 1.01 0.8801 1.0001 335,400
11/14/2018 1.05 1.06 0.9618 1.06 467,765
11/13/2018 0.88 1.09 0.863 1.07 1,015,504
11/12/2018 0.938 0.99 0.85 0.9374 822,666
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
*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