Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aytu Biopharma Inc (NQ: AYTU )

3.100 +0.040 (+1.31%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 3.080 3.180 3.070 3.100 6,093 +0.04(+1.31%)
May 07, 2024 3.080 3.110 3.050 3.060 5,914 +0.00(+0.00%)
May 06, 2024 3.090 3.170 3.040 3.060 43,581 +0.05(+1.66%)
May 03, 2024 2.960 3.040 2.920 3.010 21,150 +0.00(+0.00%)
May 02, 2024 2.950 3.010 2.950 3.010 7,349 +0.12(+4.04%)
May 01, 2024 2.860 2.950 2.850 2.893 7,936 +0.08(+2.96%)
Apr 30, 2024 2.820 2.891 2.810 2.810 2,653 +0.00(+0.00%)
Apr 29, 2024 2.910 2.927 2.805 2.810 3,849 -0.09(-3.25%)
Apr 26, 2024 2.900 2.920 2.880 2.904 6,144 +0.06(+2.26%)
Apr 25, 2024 2.790 2.865 2.711 2.840 7,951 +0.04(+1.43%)
Apr 24, 2024 2.800 2.800 2.630 2.800 13,960 +0.08(+3.13%)
Apr 23, 2024 2.850 2.850 2.715 2.715 9,066 -0.09(-3.37%)
Apr 22, 2024 2.750 2.883 2.750 2.810 6,647 +0.02(+0.71%)
Apr 19, 2024 2.800 2.833 2.740 2.790 6,921 +0.00(+0.00%)
Apr 18, 2024 2.870 2.932 2.790 2.790 3,294 -0.08(-2.90%)
Apr 17, 2024 2.940 2.940 2.760 2.873 4,312 +0.01(+0.47%)
Apr 16, 2024 2.680 2.920 2.680 2.860 7,382 +0.18(+6.72%)
Apr 15, 2024 2.850 2.860 2.650 2.680 55,660 -0.21(-7.26%)
Apr 12, 2024 3.110 3.120 2.837 2.890 26,498 -0.23(-7.38%)
Apr 11, 2024 3.220 3.220 3.083 3.120 26,603 -0.10(-3.00%)
Apr 10, 2024 3.270 3.380 3.150 3.217 13,404 -0.14(-4.27%)
Apr 09, 2024 3.270 3.380 3.270 3.360 13,225 +0.06(+1.82%)
Apr 08, 2024 3.100 3.350 3.100 3.300 40,063 +0.08(+2.48%)
Apr 05, 2024 3.160 3.220 3.092 3.220 15,837 +0.02(+0.63%)
Apr 04, 2024 3.100 3.200 2.982 3.200 21,840 +0.07(+2.24%)
Apr 03, 2024 3.040 3.130 3.040 3.130 12,051 +0.10(+3.30%)
Apr 02, 2024 2.980 3.040 2.980 3.030 10,254 +0.04(+1.34%)
Apr 01, 2024 3.070 3.170 2.970 2.990 15,658 -0.05(-1.64%)
Mar 28, 2024 3.100 3.120 3.011 3.040 15,205 -0.04(-1.30%)
Mar 27, 2024 3.080 3.085 2.910 3.080 13,819 +0.00(+0.00%)
Mar 26, 2024 3.030 3.090 3.030 3.080 7,482 +0.02(+0.82%)
Mar 25, 2024 3.040 3.170 2.975 3.055 41,452 +0.02(+0.49%)
Mar 22, 2024 3.010 3.110 2.940 3.040 6,171 +0.06(+2.01%)
Mar 21, 2024 2.890 3.070 2.872 2.980 10,198 +0.09(+3.11%)
Mar 20, 2024 2.917 2.970 2.880 2.890 21,331 +0.03(+1.05%)
Mar 19, 2024 2.900 2.970 2.860 2.860 13,206 -0.03(-1.04%)
Mar 18, 2024 2.820 3.180 2.820 2.890 62,253 +0.02(+0.70%)
Mar 15, 2024 2.870 2.960 2.840 2.870 11,517 +0.00(+0.00%)
Mar 14, 2024 3.090 3.138 2.760 2.870 26,215 -0.18(-5.90%)
Mar 13, 2024 3.110 3.221 3.010 3.050 11,327 -0.10(-3.17%)
Mar 12, 2024 3.120 3.230 3.120 3.150 24,160 +0.00(+0.00%)
Mar 11, 2024 3.100 3.250 3.057 3.150 17,922 +0.01(+0.32%)
Mar 08, 2024 3.100 3.200 3.090 3.140 24,242 +0.06(+2.11%)
Mar 07, 2024 3.020 3.090 3.010 3.075 22,834 +0.08(+2.67%)
Mar 06, 2024 3.070 3.085 2.970 2.995 13,171 -0.04(-1.48%)
Mar 05, 2024 2.980 3.068 2.900 3.040 29,011 +0.09(+3.05%)
Mar 04, 2024 2.960 3.000 2.830 2.950 37,856 -0.01(-0.34%)
Mar 01, 2024 2.900 2.960 2.831 2.960 18,131 +0.07(+2.42%)
Feb 29, 2024 2.970 2.998 2.830 2.890 30,741 -0.07(-2.36%)
Feb 28, 2024 2.890 2.970 2.830 2.960 40,783 +0.12(+4.23%)
Feb 27, 2024 2.860 2.925 2.830 2.840 4,794 -0.05(-1.73%)
Feb 26, 2024 2.810 2.916 2.810 2.890 10,151 -0.04(-1.37%)
Feb 23, 2024 2.910 2.993 2.820 2.930 25,308 -0.03(-1.02%)
Feb 22, 2024 3.010 3.090 2.913 2.960 15,172 -0.05(-1.66%)
Feb 21, 2024 3.280 3.280 2.810 3.010 32,287 -0.27(-8.23%)
Feb 20, 2024 3.190 3.340 3.130 3.280 56,380 +0.11(+3.47%)
Feb 16, 2024 3.170 3.400 3.102 3.170 45,031 +0.05(+1.60%)
Feb 15, 2024 3.210 3.450 3.100 3.120 22,720 -0.03(-0.95%)
Feb 14, 2024 3.000 3.400 3.000 3.150 110,477 +0.16(+5.35%)
Feb 13, 2024 2.850 2.990 2.850 2.990 30,495 +0.06(+2.05%)
Feb 12, 2024 2.850 2.950 2.850 2.930 30,405 +0.06(+2.09%)
Feb 09, 2024 2.660 2.927 2.660 2.870 34,051 +0.22(+8.30%)
Feb 08, 2024 2.570 2.760 2.536 2.650 4,393 +0.12(+4.74%)
Feb 07, 2024 2.560 2.605 2.530 2.530 3,715 +0.02(+0.80%)
Feb 06, 2024 2.480 2.575 2.480 2.510 7,448 -0.02(-0.79%)
Feb 05, 2024 2.800 2.800 2.500 2.530 17,526 -0.11(-4.17%)
Feb 02, 2024 2.670 2.670 2.640 2.640 6,782 -0.03(-1.12%)
Feb 01, 2024 2.660 2.700 2.660 2.670 8,428 -0.06(-2.20%)
Jan 31, 2024 2.850 2.850 2.730 2.730 12,180 -0.12(-4.21%)
Jan 30, 2024 2.780 2.850 2.770 2.850 4,616 +0.00(+0.00%)
Jan 29, 2024 2.760 2.850 2.760 2.850 4,558 +0.00(+0.00%)
Jan 26, 2024 2.750 2.850 2.748 2.850 13,463 +0.12(+4.40%)
Jan 25, 2024 2.680 2.740 2.628 2.730 9,257 -0.01(-0.36%)
Jan 24, 2024 2.720 2.750 2.580 2.740 5,407 -0.01(-0.36%)
Jan 23, 2024 2.760 2.850 2.700 2.750 3,882 -0.07(-2.48%)
Jan 22, 2024 2.570 2.920 2.436 2.820 32,836 +0.29(+11.46%)
Jan 19, 2024 2.510 2.580 2.420 2.530 22,549 +0.07(+2.85%)
Jan 18, 2024 2.410 2.500 2.370 2.460 18,188 -0.04(-1.60%)
Jan 17, 2024 2.450 2.500 2.450 2.500 14,136 +0.01(+0.40%)
Jan 16, 2024 2.530 2.570 2.480 2.490 15,082 -0.07(-2.73%)
Jan 12, 2024 2.620 2.621 2.560 2.560 6,083 -0.02(-0.78%)
Jan 11, 2024 2.700 2.700 2.500 2.580 18,665 -0.08(-3.01%)
Jan 10, 2024 2.670 2.720 2.660 2.660 9,676 -0.04(-1.48%)
Jan 09, 2024 2.710 2.775 2.690 2.700 5,985 -0.02(-0.74%)
Jan 08, 2024 2.780 2.800 2.670 2.720 8,826 -0.01(-0.37%)
Jan 05, 2024 2.750 2.850 2.720 2.730 9,052 -0.05(-1.80%)
Jan 04, 2024 2.880 2.910 2.740 2.780 11,480 -0.10(-3.47%)
Jan 03, 2024 2.870 2.930 2.830 2.880 7,612 -0.01(-0.35%)
Jan 02, 2024 2.800 2.900 2.800 2.890 15,829 +0.05(+1.76%)
Dec 29, 2023 2.970 2.970 2.700 2.840 47,652 -0.15(-5.02%)
Dec 28, 2023 3.000 3.040 2.890 2.990 49,914 +0.01(+0.34%)
Dec 27, 2023 3.010 3.060 2.910 2.980 15,623 -0.03(-1.00%)
Dec 26, 2023 2.900 3.050 2.870 3.010 32,989 +0.10(+3.44%)
Dec 22, 2023 2.950 2.950 2.860 2.910 10,635 -0.02(-0.68%)
Dec 21, 2023 2.880 2.965 2.850 2.930 47,821 +0.07(+2.45%)
Dec 20, 2023 2.910 2.960 2.860 2.860 18,583 -0.03(-1.04%)
Dec 19, 2023 2.870 2.953 2.850 2.890 61,682 -0.00(-0.17%)
Dec 18, 2023 2.860 2.910 2.860 2.895 18,428 -0.04(-1.19%)
Dec 15, 2023 2.860 2.980 2.860 2.930 81,831 +0.08(+2.81%)
Dec 14, 2023 2.650 2.910 2.650 2.850 69,910 +0.20(+7.55%)
Dec 13, 2023 2.344 2.695 2.344 2.650 23,234 +0.17(+6.85%)
Dec 12, 2023 2.430 2.530 2.300 2.480 13,943 +0.00(+0.08%)
Dec 11, 2023 2.440 2.489 2.220 2.478 30,724 +0.02(+0.73%)
Dec 08, 2023 2.440 2.510 2.360 2.460 21,325 +0.04(+1.65%)
Dec 07, 2023 2.330 2.440 2.330 2.420 15,210 +0.05(+2.11%)
Dec 06, 2023 2.420 2.510 2.300 2.370 26,371 -0.09(-3.66%)
Dec 05, 2023 2.360 2.520 2.340 2.460 15,916 +0.08(+3.36%)
Dec 04, 2023 2.330 2.440 2.300 2.380 12,594 +0.04(+1.71%)
Dec 01, 2023 2.260 2.360 2.260 2.340 7,421 +0.05(+2.18%)
Nov 30, 2023 2.380 2.400 2.290 2.290 26,271 -0.06(-2.55%)
Nov 29, 2023 2.360 2.490 2.350 2.350 30,729 -0.02(-1.05%)
Nov 28, 2023 2.540 2.540 2.290 2.375 35,254 -0.15(-5.75%)
Nov 27, 2023 2.490 2.560 2.468 2.520 29,561 +0.02(+0.80%)
Nov 24, 2023 2.500 2.500 2.450 2.500 5,278 -0.01(-0.40%)
Nov 22, 2023 2.550 2.580 2.430 2.510 28,530 +0.06(+2.45%)
Nov 21, 2023 2.440 2.540 2.400 2.450 20,597 +0.05(+2.08%)
Nov 20, 2023 2.240 2.510 2.240 2.400 35,539 +0.11(+4.80%)
Nov 17, 2023 2.310 2.320 2.200 2.290 40,159 +0.06(+2.69%)
Nov 16, 2023 2.260 2.330 2.230 2.230 33,508 -0.06(-2.62%)
Nov 15, 2023 2.580 2.585 2.240 2.290 275,917 -0.65(-22.11%)
Nov 14, 2023 2.800 2.966 2.670 2.940 103,089 +0.27(+10.11%)
Nov 13, 2023 3.050 3.050 2.630 2.670 112,025 -0.24(-8.25%)
Nov 10, 2023 2.900 2.950 2.810 2.910 27,890 +0.05(+1.75%)
Nov 09, 2023 2.880 3.039 2.860 2.860 40,648 -0.08(-2.72%)
Nov 08, 2023 3.120 3.174 2.861 2.940 37,035 -0.13(-4.23%)
Nov 07, 2023 2.920 3.080 2.920 3.070 27,662 +0.15(+5.14%)
Nov 06, 2023 2.900 2.950 2.900 2.920 19,993 +0.02(+0.69%)
Nov 03, 2023 2.760 2.950 2.680 2.900 49,171 +0.22(+8.21%)
Nov 02, 2023 2.690 2.730 2.650 2.680 31,621 -0.02(-0.74%)
Nov 01, 2023 2.730 2.810 2.580 2.700 65,852 -0.03(-1.17%)
Oct 31, 2023 2.700 2.740 2.640 2.732 18,033 +0.06(+2.33%)
Oct 30, 2023 2.630 2.780 2.620 2.670 17,706 +0.02(+0.75%)
Oct 27, 2023 2.900 2.900 2.580 2.650 72,534 -0.26(-8.93%)
Oct 26, 2023 2.750 2.970 2.580 2.910 126,910 +0.16(+5.82%)
Oct 25, 2023 2.620 2.770 2.550 2.750 83,588 +0.13(+4.96%)
Oct 24, 2023 2.930 2.930 2.600 2.620 75,982 -0.32(-10.88%)
Oct 23, 2023 3.200 3.200 2.940 2.940 63,599 -0.20(-6.37%)
Oct 20, 2023 3.260 3.460 2.870 3.140 123,638 -0.18(-5.42%)
Oct 19, 2023 3.330 3.495 3.260 3.320 89,401 -0.01(-0.30%)
Oct 18, 2023 3.110 3.500 2.984 3.330 140,102 +0.19(+6.05%)
Oct 17, 2023 3.050 3.180 2.930 3.140 55,242 +0.09(+2.95%)
Oct 16, 2023 2.910 3.150 2.905 3.050 45,791 +0.06(+2.01%)
Oct 13, 2023 3.150 3.150 2.730 2.990 34,716 -0.14(-4.47%)
Oct 12, 2023 2.910 3.130 2.910 3.130 149,922 +0.23(+7.93%)
Oct 11, 2023 2.600 2.940 2.600 2.900 76,324 +0.24(+9.02%)
Oct 10, 2023 2.900 2.910 2.650 2.660 68,072 -0.25(-8.59%)
Oct 09, 2023 2.890 2.946 2.801 2.910 32,347 -0.08(-2.68%)
Oct 06, 2023 2.900 3.040 2.800 2.990 73,821 +0.03(+1.01%)
Oct 05, 2023 3.000 3.115 2.890 2.960 77,180 +0.00(+0.00%)
Oct 04, 2023 3.040 3.085 2.850 2.960 186,341 +0.03(+1.02%)
Oct 03, 2023 2.910 3.200 2.780 2.930 160,268 +0.02(+0.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.