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

Cytodyn Inc (OP: CYDY )

0.1230 -0.0016 (-1.28%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
Aug 31, 2006 1.600 1.600 1.430 1.550 18,390 -0.17(-9.88%)
Aug 30, 2006 1.720 1.720 1.600 1.720 500 +0.00(+0.00%)
Aug 29, 2006 1.750 1.750 1.700 1.720 1,800 -0.03(-1.71%)
Aug 28, 2006 1.750 1.750 1.750 1.750 1,500 -0.05(-2.78%)
Aug 25, 2006 1.750 1.800 1.750 1.800 300 -0.01(-0.55%)
Aug 24, 2006 1.920 1.920 1.750 1.810 5,800 -0.10(-5.24%)
Aug 23, 2006 1.800 1.910 1.800 1.910 2,600 -0.02(-1.04%)
Aug 22, 2006 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Aug 21, 2006 1.750 1.930 1.750 1.930 3,250 -0.02(-1.03%)
Aug 18, 2006 1.750 1.950 1.750 1.950 3,100 +0.05(+2.63%)
Aug 17, 2006 1.950 1.950 1.900 1.900 409 +0.15(+8.57%)
Aug 16, 2006 1.630 1.750 1.630 1.750 1,279 -0.19(-9.79%)
Aug 15, 2006 1.940 1.940 1.940 1.940 150 +0.00(+0.00%)
Aug 14, 2006 1.940 1.940 1.940 1.940 2,100 +0.24(+14.12%)
Aug 11, 2006 1.900 1.900 1.700 1.700 3,300 +0.00(+0.00%)
Aug 10, 2006 1.900 1.900 1.650 1.700 5,319 -0.30(-15.00%)
Aug 09, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 08, 2006 1.800 2.000 1.750 2.000 3,500 -0.10(-4.76%)
Aug 07, 2006 2.020 2.100 2.000 2.100 3,220 -0.08(-3.67%)
Aug 04, 2006 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Aug 03, 2006 2.180 2.180 2.180 2.180 300 -0.02(-0.91%)
Aug 02, 2006 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 01, 2006 2.050 2.200 2.020 2.200 2,950 -0.14(-5.98%)
Jul 31, 2006 2.340 2.340 2.340 2.340 1,100 +0.05(+2.18%)
Jul 28, 2006 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Jul 27, 2006 2.030 2.300 2.030 2.290 1,300 -0.05(-2.14%)
Jul 26, 2006 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Jul 25, 2006 2.100 2.340 2.100 2.340 600 -0.15(-6.02%)
Jul 24, 2006 2.490 2.490 2.400 2.490 8,200 +0.00(+0.00%)
Jul 21, 2006 2.520 2.520 2.300 2.490 1,450 +0.04(+1.63%)
Jul 20, 2006 2.400 2.480 2.350 2.450 5,200 -0.15(-5.77%)
Jul 19, 2006 2.600 2.620 2.550 2.600 8,221 +0.10(+4.00%)
Jul 18, 2006 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 17, 2006 2.600 2.600 2.500 2.500 1,520 +0.00(+0.00%)
Jul 14, 2006 2.350 2.500 2.350 2.500 1,887 -0.10(-3.85%)
Jul 13, 2006 2.600 2.600 2.600 2.600 100 +0.03(+1.17%)
Jul 12, 2006 2.590 2.620 2.400 2.570 10,700 +0.02(+0.78%)
Jul 11, 2006 2.500 2.550 2.300 2.550 21,366 +0.05(+2.00%)
Jul 10, 2006 2.300 2.500 2.300 2.500 1,605 +0.00(+0.00%)
Jul 07, 2006 2.300 2.500 2.300 2.500 600 +0.00(+0.00%)
Jul 06, 2006 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 05, 2006 2.400 2.500 2.400 2.500 2,305 +0.40(+19.05%)
Jul 03, 2006 2.300 2.500 2.100 2.100 2,850 -0.50(-19.23%)
Jun 30, 2006 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 29, 2006 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 28, 2006 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 27, 2006 2.550 2.600 2.350 2.600 3,800 +0.06(+2.36%)
Jun 26, 2006 2.550 2.550 2.540 2.540 2,200 +0.14(+5.83%)
Jun 23, 2006 2.550 2.620 2.400 2.400 5,000 -0.20(-7.69%)
Jun 22, 2006 2.350 2.600 2.350 2.600 400 -0.02(-0.76%)
Jun 21, 2006 2.550 2.620 2.400 2.620 2,835 +0.04(+1.55%)
Jun 20, 2006 2.550 2.580 2.500 2.580 4,100 -0.02(-0.77%)
Jun 19, 2006 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 16, 2006 2.650 2.650 2.500 2.600 5,237 -0.05(-1.89%)
Jun 15, 2006 2.480 2.700 2.450 2.650 35,472 +0.15(+6.00%)
Jun 14, 2006 2.600 2.600 2.500 2.500 6,000 -0.20(-7.41%)
Jun 13, 2006 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 12, 2006 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 09, 2006 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 08, 2006 2.750 2.750 2.300 2.700 3,100 +0.05(+1.89%)
Jun 07, 2006 2.700 2.800 2.600 2.650 8,500 +0.00(+0.00%)
Jun 06, 2006 2.780 2.780 2.100 2.650 16,860 -0.13(-4.68%)
Jun 05, 2006 2.970 2.970 2.700 2.780 31,642 +0.28(+11.20%)
Jun 02, 2006 2.300 2.500 2.100 2.500 8,215 -0.23(-8.42%)
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.