Aytu BioScience Inc

AYTU
🏛️ 美国 →
1.74
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 1.37 1.44 1.33 1.35 0.6M
2021-12-30 1.35 1.45 1.35 1.37 0.6M
2021-12-29 1.39 1.40 1.32 1.35 0.8M
2021-12-28 1.48 1.48 1.38 1.38 0.6M
2021-12-27 1.51 1.52 1.47 1.48 0.4M
2021-12-23 1.55 1.55 1.49 1.52 0.4M
2021-12-22 1.61 1.61 1.49 1.52 0.9M
2021-12-21 1.57 1.66 1.57 1.60 0.4M
2021-12-20 1.56 1.65 1.55 1.57 0.4M
2021-12-17 1.52 1.64 1.48 1.60 0.7M
2021-12-16 1.60 1.61 1.53 1.54 0.3M
2021-12-15 1.66 1.69 1.56 1.58 0.6M
2021-12-14 1.65 1.78 1.58 1.67 1.0M
2021-12-13 1.70 1.71 1.57 1.68 1.5M
2021-12-10 1.79 1.81 1.69 1.71 0.4M
2021-12-09 1.87 1.91 1.77 1.77 0.4M
2021-12-08 2.00 2.01 1.85 1.86 1.0M
2021-12-07 1.95 2.40 1.95 2.03 4.5M
2021-12-06 1.78 1.94 1.71 1.91 0.6M
2021-12-03 1.84 1.84 1.75 1.80 0.4M
2021-12-02 1.82 1.88 1.77 1.85 0.4M
2021-12-01 2.00 2.02 1.83 1.86 0.3M
2021-11-30 1.96 2.05 1.87 1.96 0.4M
2021-11-29 2.00 2.01 1.92 1.96 0.3M
2021-11-26 1.88 1.96 1.87 1.96 0.2M
2021-11-24 1.81 2.03 1.80 1.95 0.6M
2021-11-23 2.09 2.09 1.81 1.86 1.9M
2021-11-22 2.04 2.05 1.92 1.95 0.4M
2021-11-19 1.98 2.05 1.96 2.02 0.3M
2021-11-18 2.14 2.14 1.97 1.98 0.5M
2021-11-17 2.19 2.23 2.08 2.13 0.5M
2021-11-16 2.37 2.40 2.19 2.21 0.6M
2021-11-15 2.49 2.54 2.42 2.45 0.4M
2021-11-12 2.43 2.48 2.38 2.47 0.3M
2021-11-11 2.38 2.44 2.36 2.42 0.2M
2021-11-10 2.48 2.51 2.37 2.38 0.5M
2021-11-09 2.52 2.55 2.36 2.50 0.8M
2021-11-08 2.60 2.60 2.52 2.53 0.2M
2021-11-05 2.61 2.64 2.55 2.58 0.2M
2021-11-04 2.58 2.62 2.54 2.55 0.3M
2021-11-03 2.55 2.62 2.54 2.55 0.5M
2021-11-02 2.60 2.61 2.52 2.55 0.3M
2021-11-01 2.53 2.68 2.50 2.58 0.4M
2021-10-29 2.46 2.60 2.44 2.49 0.3M
2021-10-28 2.40 2.51 2.38 2.46 0.3M
2021-10-27 2.35 2.43 2.31 2.38 0.3M
2021-10-26 2.48 2.48 2.36 2.38 0.3M
2021-10-25 2.48 2.50 2.42 2.47 0.2M
2021-10-22 2.58 2.58 2.39 2.46 0.3M
2021-10-21 2.59 2.66 2.55 2.56 0.2M
2021-10-20 2.60 2.67 2.60 2.60 0.1M
2021-10-19 2.54 2.62 2.53 2.61 0.2M
2021-10-18 2.65 2.65 2.52 2.54 0.3M
2021-10-15 2.71 2.72 2.62 2.65 0.1M
2021-10-14 2.74 2.78 2.67 2.67 0.2M
2021-10-13 2.63 2.77 2.62 2.67 0.3M
2021-10-12 2.66 2.71 2.62 2.63 0.1M
2021-10-11 2.72 2.75 2.65 2.65 0.1M
2021-10-08 2.75 2.76 2.70 2.70 0.1M
2021-10-07 2.78 2.81 2.72 2.74 0.1M
2021-10-06 2.72 2.77 2.66 2.74 0.2M
2021-10-05 2.78 2.82 2.73 2.74 0.3M
2021-10-04 2.92 2.93 2.77 2.78 0.2M
2021-10-01 2.89 2.99 2.85 2.95 0.3M
2021-09-30 2.78 2.97 2.72 2.88 0.3M
2021-09-29 2.89 2.95 2.72 2.78 0.6M
2021-09-28 3.04 3.06 2.86 2.86 0.6M
2021-09-27 3.04 3.29 3.00 3.12 0.8M
2021-09-24 3.04 3.04 2.95 2.97 0.2M
2021-09-23 2.82 3.07 2.80 3.01 0.6M
2021-09-22 2.85 2.92 2.79 2.80 0.7M
2021-09-21 3.00 3.02 2.83 2.84 0.6M
2021-09-20 3.06 3.12 2.98 3.00 0.4M
2021-09-17 3.05 3.15 3.03 3.13 0.7M
2021-09-16 3.07 3.07 3.02 3.03 0.3M
2021-09-15 3.10 3.18 3.03 3.04 0.5M
2021-09-14 3.29 3.35 3.03 3.08 0.4M
2021-09-13 3.30 3.33 3.16 3.26 0.4M
2021-09-10 3.39 3.39 3.27 3.29 0.3M
2021-09-09 3.47 3.48 3.33 3.35 0.5M
2021-09-08 3.59 3.59 3.46 3.46 0.3M
2021-09-07 3.71 3.73 3.52 3.60 0.6M
2021-09-03 3.84 3.84 3.63 3.70 0.6M
2021-09-02 3.83 3.89 3.78 3.83 0.2M
2021-09-01 3.82 3.89 3.73 3.83 0.3M
2021-08-31 3.70 3.80 3.70 3.80 0.3M
2021-08-30 3.70 3.74 3.60 3.69 0.3M
2021-08-27 3.57 3.74 3.57 3.66 0.3M
2021-08-26 3.68 3.80 3.56 3.58 0.3M
2021-08-25 3.60 3.69 3.56 3.65 0.2M
2021-08-24 3.44 3.68 3.43 3.60 0.3M
2021-08-23 3.45 3.52 3.38 3.45 0.4M
2021-08-20 3.36 3.44 3.32 3.42 0.3M
2021-08-19 3.46 3.48 3.34 3.36 0.3M
2021-08-18 3.43 3.53 3.36 3.48 0.3M
2021-08-17 3.28 3.49 3.26 3.43 0.3M
2021-08-16 3.54 3.54 3.30 3.30 0.5M
2021-08-13 3.60 3.61 3.46 3.46 0.4M
2021-08-12 3.81 3.85 3.57 3.60 0.7M
2021-08-11 3.90 3.90 3.79 3.84 0.2M
2021-08-10 3.99 4.02 3.81 3.87 0.3M
2021-08-09 3.88 3.99 3.83 3.98 0.2M
2021-08-06 3.90 3.92 3.80 3.90 0.3M
2021-08-05 3.85 3.94 3.80 3.94 0.3M
2021-08-04 3.90 3.91 3.76 3.83 0.5M
2021-08-03 4.02 4.05 3.84 3.89 0.4M
2021-08-02 4.02 4.04 3.92 4.02 0.3M
2021-07-30 4.01 4.05 3.91 3.97 0.3M
2021-07-29 4.17 4.18 4.01 4.01 0.2M
2021-07-28 4.12 4.21 4.02 4.14 0.3M
2021-07-27 4.12 4.17 3.86 4.11 0.9M
2021-07-26 4.07 4.20 3.98 4.00 0.4M
2021-07-23 4.21 4.21 4.05 4.10 0.3M
2021-07-22 4.36 4.37 4.18 4.21 0.3M
2021-07-21 4.24 4.42 4.23 4.39 0.3M
2021-07-20 4.19 4.34 4.07 4.27 0.6M
2021-07-19 4.20 4.24 4.01 4.17 0.8M
2021-07-16 4.42 4.42 4.21 4.24 0.4M
2021-07-15 4.37 4.39 4.24 4.30 0.4M
2021-07-14 4.60 4.61 4.38 4.40 0.4M
2021-07-13 4.81 4.84 4.54 4.55 0.3M
2021-07-12 4.78 4.91 4.71 4.81 0.5M
2021-07-09 4.78 4.79 4.51 4.79 0.5M
2021-07-08 4.54 4.61 4.44 4.54 0.6M
2021-07-07 4.78 4.82 4.61 4.66 0.7M
2021-07-06 4.95 4.95 4.76 4.80 0.9M
2021-07-02 5.14 5.14 4.86 4.95 1.1M
2021-07-01 5.11 5.19 5.01 5.12 0.6M
2021-06-30 5.10 5.12 5.01 5.01 0.7M
2021-06-29 5.19 5.26 5.08 5.10 0.7M
2021-06-28 5.31 5.38 5.13 5.19 0.9M
2021-06-25 5.50 5.58 5.17 5.22 4.3M
2021-06-24 5.65 5.70 5.38 5.48 1.0M
2021-06-23 5.56 5.75 5.55 5.65 1.3M
2021-06-22 5.54 5.60 5.21 5.59 2.3M
2021-06-21 5.06 5.97 5.05 5.63 10.7M
2021-06-18 4.99 4.99 4.73 4.73 1.2M
2021-06-17 5.09 5.16 4.96 4.98 0.8M
2021-06-16 5.09 5.17 4.92 5.07 1.2M
2021-06-15 5.32 5.32 5.06 5.16 1.1M
2021-06-14 5.40 5.45 5.25 5.33 0.9M
2021-06-11 5.44 5.60 5.34 5.44 2.0M
2021-06-10 5.42 5.44 5.21 5.31 1.5M
2021-06-09 5.49 5.58 5.34 5.40 1.8M
2021-06-08 6.15 6.18 5.36 5.51 7.0M
2021-06-07 5.30 5.49 5.24 5.37 0.5M
2021-06-04 5.24 5.35 5.15 5.32 0.2M
2021-06-03 5.13 5.25 5.13 5.21 0.2M
2021-06-02 5.28 5.29 5.08 5.23 0.4M
2021-06-01 5.08 5.33 5.07 5.29 0.5M
2021-05-28 5.13 5.21 5.05 5.08 0.3M
2021-05-27 4.93 5.20 4.89 5.10 0.5M
2021-05-26 4.92 5.00 4.88 4.93 0.4M
2021-05-25 5.26 5.28 4.86 4.91 0.7M
2021-05-24 5.64 5.65 5.23 5.23 0.4M
2021-05-21 5.60 5.73 5.51 5.66 0.3M
2021-05-20 5.51 5.59 5.42 5.55 0.3M
2021-05-19 5.34 5.53 5.34 5.53 0.2M
2021-05-18 5.33 5.69 5.28 5.43 0.6M
2021-05-17 5.41 5.63 5.32 5.61 0.4M
2021-05-14 5.21 5.47 5.15 5.39 0.3M
2021-05-13 5.32 5.60 5.18 5.22 0.5M
2021-05-12 5.46 5.56 5.25 5.31 0.7M
2021-05-11 5.17 5.63 5.09 5.43 0.6M
2021-05-10 5.80 5.83 5.34 5.35 0.8M
2021-05-07 5.86 5.98 5.65 5.74 0.5M
2021-05-06 5.90 5.92 5.72 5.86 0.4M
2021-05-05 6.18 6.19 5.83 5.90 0.7M
2021-05-04 6.30 6.39 6.01 6.11 0.6M
2021-05-03 6.56 6.60 6.27 6.30 0.4M
2021-04-30 6.59 6.73 6.47 6.62 0.4M
2021-04-29 6.85 6.85 6.55 6.71 0.3M
2021-04-28 6.75 6.84 6.61 6.82 0.2M
2021-04-27 7.08 7.12 6.71 6.75 0.3M
2021-04-26 6.81 7.20 6.80 7.06 0.3M
2021-04-23 6.68 6.83 6.58 6.79 0.2M
2021-04-22 6.77 6.88 6.62 6.65 0.3M
2021-04-21 6.39 6.79 6.30 6.76 0.3M
2021-04-20 6.50 6.54 6.27 6.44 0.4M
2021-04-19 6.42 6.54 6.28 6.50 0.3M
2021-04-16 6.54 6.56 6.35 6.49 0.4M
2021-04-15 6.89 6.90 6.55 6.64 0.3M
2021-04-14 6.69 7.03 6.57 6.82 0.3M
2021-04-13 6.83 6.85 6.53 6.75 0.5M
2021-04-12 7.20 7.26 6.80 6.84 0.4M
2021-04-09 7.11 7.47 7.05 7.23 0.4M
2021-04-08 6.95 7.22 6.83 7.17 0.4M
2021-04-07 6.94 7.14 6.88 6.94 0.4M
2021-04-06 7.14 7.17 6.93 6.98 0.7M
2021-04-05 7.50 7.55 7.02 7.15 0.8M
2021-04-01 7.63 7.71 7.33 7.56 0.6M
2021-03-31 7.45 7.61 7.36 7.60 0.5M
2021-03-30 7.62 7.77 7.40 7.42 0.4M
2021-03-29 7.67 7.79 7.42 7.49 0.6M
2021-03-26 7.72 7.88 7.47 7.71 0.6M
2021-03-25 7.49 8.01 7.40 7.76 0.7M
2021-03-24 8.53 8.56 7.76 7.96 0.9M
2021-03-23 8.47 8.57 8.11 8.56 0.9M
2021-03-22 9.64 9.65 8.12 8.77 1.5M
2021-03-19 9.97 10.17 9.51 9.73 3.1M
2021-03-18 11.00 11.76 9.76 9.88 3.1M
2021-03-17 9.40 10.03 9.13 9.80 0.9M
2021-03-16 8.80 9.78 8.79 9.51 1.2M
2021-03-15 8.73 9.07 8.56 8.76 0.8M
2021-03-12 8.24 8.72 8.11 8.59 0.6M
2021-03-11 7.85 9.51 7.75 8.53 2.2M
2021-03-10 7.99 8.12 7.71 7.81 0.4M
2021-03-09 8.32 8.32 7.51 8.02 1.0M
2021-03-08 7.31 8.53 7.25 7.72 2.0M
2021-03-05 7.34 7.46 6.66 7.46 0.5M
2021-03-04 7.66 7.76 7.11 7.35 0.5M
2021-03-03 7.88 8.01 7.65 7.68 0.4M
2021-03-02 7.85 8.09 7.80 7.84 0.3M
2021-03-01 7.79 8.07 7.70 7.82 0.3M
2021-02-26 7.91 7.95 7.57 7.67 0.4M
2021-02-25 8.00 8.18 7.72 7.90 0.4M
2021-02-24 8.10 8.19 8.00 8.04 0.3M
2021-02-23 8.13 8.20 7.31 7.89 0.5M
2021-02-22 8.03 8.69 8.00 8.37 0.7M
2021-02-19 8.05 8.25 7.99 8.07 0.4M
2021-02-18 8.46 8.46 7.96 8.02 0.5M
2021-02-17 8.37 8.62 8.06 8.51 0.5M
2021-02-16 8.60 8.85 8.14 8.24 1.0M
2021-02-12 8.27 8.62 8.15 8.57 0.5M
2021-02-11 9.06 9.11 8.27 8.74 1.0M
2021-02-10 9.16 9.33 8.53 9.05 0.8M
2021-02-09 8.50 9.25 8.41 8.96 1.9M
2021-02-08 8.29 8.34 7.95 8.31 0.6M
2021-02-05 8.29 8.29 7.89 8.16 0.3M
2021-02-04 7.95 8.23 7.80 8.20 0.4M
2021-02-03 7.45 7.90 7.43 7.80 0.4M
2021-02-02 7.43 7.64 7.17 7.50 0.3M
2021-02-01 7.23 7.50 6.85 7.32 0.5M
2021-01-29 7.33 7.55 7.04 7.14 0.4M
2021-01-28 7.85 8.03 7.21 7.29 0.7M
2021-01-27 7.79 8.35 7.69 7.89 0.7M
2021-01-26 8.40 8.69 8.25 8.35 0.5M
2021-01-25 8.00 8.33 7.73 8.31 0.7M
2021-01-22 7.90 8.13 7.65 8.03 0.3M
2021-01-21 8.25 8.26 7.82 7.92 0.5M
2021-01-20 7.70 8.37 7.55 8.30 0.9M
2021-01-19 7.60 7.73 7.37 7.66 0.6M
2021-01-15 7.52 7.60 7.17 7.44 0.5M
2021-01-14 6.91 7.75 6.90 7.39 0.8M
2021-01-13 7.28 7.33 6.89 6.90 0.5M
2021-01-12 7.14 7.28 6.88 7.27 0.6M
2021-01-11 6.78 6.98 6.65 6.87 0.4M
2021-01-08 6.62 6.77 6.49 6.75 0.5M
2021-01-07 6.54 6.59 6.41 6.59 0.4M
2021-01-06 6.43 6.63 6.12 6.35 0.7M
2021-01-05 6.19 6.63 6.18 6.39 0.7M
2021-01-04 5.98 6.24 5.89 6.23 0.6M