Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytodyn Inc (OP: CYDY )

0.1430 -0.0030 (-2.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jul 29, 2011 2.000 2.180 2.000 2.180 7,983 +0.18(+9.00%)
Jul 28, 2011 1.950 2.000 1.790 2.000 24,000 +0.14(+7.53%)
Jul 27, 2011 1.760 1.970 1.760 1.860 3,370 -0.11(-5.58%)
Jul 26, 2011 1.970 1.970 1.970 1.970 2,000 +0.00(+0.00%)
Jul 25, 2011 1.700 1.990 1.660 1.970 25,584 -0.11(-5.29%)
Jul 22, 2011 2.080 2.100 2.070 2.080 22,783 -0.14(-6.31%)
Jul 21, 2011 2.230 2.230 2.200 2.220 8,463 +0.02(+0.91%)
Jul 20, 2011 2.200 2.200 2.200 2.200 13,629 +0.02(+0.92%)
Jul 19, 2011 2.180 2.180 2.180 2.180 2,000 +0.07(+3.32%)
Jul 18, 2011 2.180 2.180 2.110 2.110 1,994 -0.04(-1.86%)
Jul 15, 2011 2.150 2.200 2.150 2.150 4,556 -0.05(-2.27%)
Jul 14, 2011 2.200 2.200 2.150 2.200 6,990 -0.03(-1.35%)
Jul 13, 2011 2.250 2.250 2.100 2.230 3,870 +0.13(+6.19%)
Jul 12, 2011 2.260 2.280 2.100 2.100 13,734 -0.19(-8.30%)
Jul 11, 2011 2.280 2.290 2.250 2.290 15,000 +0.04(+1.78%)
Jul 08, 2011 2.260 2.260 2.220 2.250 14,700 -0.03(-1.32%)
Jul 07, 2011 2.260 2.280 2.200 2.280 11,100 +0.00(+0.00%)
Jul 06, 2011 2.260 2.280 2.260 2.280 7,200 +0.02(+0.88%)
Jul 05, 2011 2.290 2.300 2.200 2.260 16,627 -0.04(-1.74%)
Jul 01, 2011 2.350 2.350 2.200 2.300 11,940 +0.02(+0.88%)
Jun 30, 2011 2.280 2.300 2.210 2.280 15,100 -0.02(-0.87%)
Jun 29, 2011 2.350 2.350 2.200 2.300 7,694 +0.04(+1.77%)
Jun 28, 2011 2.040 2.300 2.000 2.260 58,983 +0.26(+13.00%)
Jun 27, 2011 1.950 2.000 1.950 2.000 6,890 +0.02(+1.01%)
Jun 24, 2011 1.830 1.990 1.830 1.980 11,430 +0.17(+9.39%)
Jun 23, 2011 1.970 1.970 1.500 1.810 17,123 -0.16(-8.12%)
Jun 22, 2011 2.150 2.190 1.500 1.970 74,376 -0.18(-8.37%)
Jun 21, 2011 2.200 2.200 2.150 2.150 3,950 +0.05(+2.38%)
Jun 20, 2011 2.250 2.300 2.100 2.100 14,170 -0.09(-4.11%)
Jun 17, 2011 2.150 2.200 2.050 2.190 13,500 +0.04(+1.86%)
Jun 16, 2011 2.200 2.250 2.110 2.150 37,600 -0.15(-6.52%)
Jun 15, 2011 2.240 2.490 2.240 2.300 17,000 +0.13(+5.99%)
Jun 14, 2011 2.500 2.500 2.110 2.170 33,625 -0.33(-13.20%)
Jun 13, 2011 2.500 2.500 2.500 2.500 400 +0.10(+4.17%)
Jun 10, 2011 2.550 2.600 2.060 2.400 58,706 -0.10(-4.00%)
Jun 09, 2011 2.520 2.600 2.500 2.500 11,500 -0.01(-0.40%)
Jun 08, 2011 2.530 2.530 2.510 2.510 3,000 -0.02(-0.79%)
Jun 07, 2011 2.750 2.900 2.410 2.530 17,125 -0.22(-8.00%)
Jun 06, 2011 2.500 2.750 2.450 2.750 32,300 +0.35(+14.58%)
Jun 03, 2011 2.510 2.690 2.300 2.400 34,740 -0.80(-25.00%)
May 24, 2011 3.100 3.200 2.750 3.200 28,157 +0.10(+3.23%)
May 23, 2011 3.300 3.300 2.960 3.100 15,900 -0.20(-6.06%)
May 20, 2011 2.970 3.400 2.970 3.300 14,122 +0.20(+6.45%)
May 19, 2011 3.500 3.500 2.800 3.100 49,432 -0.45(-12.68%)
May 18, 2011 3.500 3.550 3.450 3.550 33,066 +0.10(+2.90%)
May 17, 2011 3.500 3.750 3.350 3.450 74,292 -0.25(-6.76%)
May 16, 2011 3.650 3.970 3.500 3.700 33,044 +0.20(+5.71%)
May 13, 2011 3.300 3.550 3.150 3.500 55,509 +0.35(+11.11%)
May 12, 2011 3.000 3.150 2.990 3.150 26,085 +0.05(+1.61%)
May 11, 2011 3.100 3.100 3.000 3.100 26,706 +0.00(+0.00%)
May 10, 2011 3.000 3.100 3.000 3.100 4,420 +0.35(+12.73%)
May 09, 2011 3.100 3.100 2.500 2.750 49,317 -0.35(-11.29%)
May 06, 2011 3.090 3.100 2.900 3.100 16,797 +0.00(+0.00%)
May 05, 2011 3.100 3.100 3.010 3.100 10,144 +0.00(+0.00%)
May 04, 2011 3.500 3.720 3.000 3.100 43,790 -0.60(-16.22%)
May 03, 2011 2.500 3.950 2.500 3.700 39,757 +0.09(+2.49%)
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.