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 (%)
Jul 31, 2017 0.7010 0.7400 0.7010 0.7099 149,950 -0.00(-0.69%)
Jul 28, 2017 0.7301 0.7476 0.7010 0.7149 61,627 -0.02(-2.07%)
Jul 27, 2017 0.7400 0.7500 0.7100 0.7300 163,298 -0.02(-2.65%)
Jul 26, 2017 0.7345 0.7664 0.7150 0.7499 183,493 +0.00(+0.66%)
Jul 25, 2017 0.7350 0.7550 0.7100 0.7450 175,306 +0.01(+1.43%)
Jul 24, 2017 0.7400 0.7550 0.7300 0.7345 128,605 +0.00(+0.62%)
Jul 21, 2017 0.7110 0.7400 0.7110 0.7300 70,725 +0.02(+2.67%)
Jul 20, 2017 0.7110 0.7400 0.7110 0.7110 38,916 -0.02(-2.59%)
Jul 19, 2017 0.7200 0.7400 0.7100 0.7299 89,601 -0.01(-0.69%)
Jul 18, 2017 0.7000 0.7400 0.7000 0.7350 25,798 -0.01(-0.68%)
Jul 17, 2017 0.7300 0.7600 0.7000 0.7400 38,801 +0.04(+5.71%)
Jul 14, 2017 0.7100 0.7302 0.7000 0.7000 76,145 -0.01(-1.41%)
Jul 13, 2017 0.7200 0.7200 0.7000 0.7100 134,100 -0.01(-1.39%)
Jul 12, 2017 0.7390 0.7390 0.7100 0.7200 95,464 -0.02(-2.57%)
Jul 11, 2017 0.7428 0.7590 0.7155 0.7390 149,264 -0.01(-1.47%)
Jul 10, 2017 0.7700 0.7800 0.7500 0.7500 74,201 -0.02(-2.41%)
Jul 07, 2017 0.7900 0.7750 0.7685 109,649 -0.01(-0.84%)
Jul 06, 2017 0.7000 0.7810 0.7000 0.7750 203,387 +0.05(+6.90%)
Jul 05, 2017 0.7200 0.7250 0.7000 0.7250 66,095 +0.01(+0.71%)
Jul 03, 2017 0.6602 0.7496 0.6602 0.7199 40,669 -0.03(-3.99%)
Jun 30, 2017 0.7602 0.7810 0.6500 0.7498 223,254 -0.02(-2.62%)
Jun 29, 2017 0.7800 0.7800 0.7602 0.7700 185,159 -0.01(-1.28%)
Jun 28, 2017 0.7800 0.7850 0.7521 0.7800 295,216 +0.00(+0.00%)
Jun 27, 2017 0.7100 0.7800 0.7000 0.7800 854,570 +0.07(+10.01%)
Jun 26, 2017 0.6990 0.7100 0.6900 0.7090 181,587 +0.01(+1.29%)
Jun 23, 2017 0.7000 0.7000 0.6500 0.7000 188,887 +0.00(+0.00%)
Jun 22, 2017 0.6350 0.7300 0.6300 0.7000 517,612 +0.06(+9.55%)
Jun 21, 2017 0.6200 0.6390 0.6200 0.6390 226,550 +0.02(+3.06%)
Jun 20, 2017 0.6300 0.6390 0.6200 0.6200 75,190 -0.02(-3.13%)
Jun 19, 2017 0.6400 0.6400 0.6200 0.6400 188,574 +0.00(+0.00%)
Jun 16, 2017 0.6200 0.6400 0.6002 0.6400 325,036 +0.02(+2.40%)
Jun 15, 2017 0.6207 0.6270 0.6001 0.6250 97,028 +0.01(+0.81%)
Jun 14, 2017 0.6175 0.6300 0.6001 0.6200 35,475 +0.00(+0.80%)
Jun 13, 2017 0.6270 0.6270 0.6000 0.6151 44,982 -0.01(-0.81%)
Jun 12, 2017 0.6247 0.6300 0.6100 0.6201 159,645 -0.01(-1.10%)
Jun 09, 2017 0.6200 0.6300 0.6165 0.6270 46,857 -0.00(-0.48%)
Jun 08, 2017 0.6400 0.6400 0.6200 0.6300 98,164 +0.00(+0.00%)
Jun 07, 2017 0.6190 0.6400 0.6101 0.6300 287,987 +0.02(+3.28%)
Jun 06, 2017 0.6100 0.6100 0.5600 0.6100 247,568 +0.01(+1.67%)
Jun 05, 2017 0.6000 0.6190 0.5950 0.6000 196,766 +0.02(+3.45%)
Jun 02, 2017 0.6000 0.6100 0.5594 0.5800 394,497 +0.01(+1.54%)
Jun 01, 2017 0.6049 0.6190 0.5600 0.5712 145,791 -0.03(-4.80%)
May 31, 2017 0.6099 0.6099 0.5820 0.6000 68,810 -0.01(-1.64%)
May 30, 2017 0.6050 0.6400 0.5910 0.6100 147,644 +0.01(+1.68%)
May 26, 2017 0.5900 0.6000 0.5700 0.5999 101,850 +0.01(+1.68%)
May 25, 2017 0.5800 0.5900 0.5500 0.5900 182,999 +0.01(+1.72%)
May 24, 2017 0.5800 0.5900 0.5425 0.5800 106,221 +0.01(+1.92%)
May 23, 2017 0.4855 0.5850 0.4855 0.5691 187,892 +0.05(+9.44%)
May 22, 2017 0.5100 0.5400 0.4855 0.5200 109,345 -0.01(-1.89%)
May 19, 2017 0.4900 0.5340 0.4551 0.5300 177,293 +0.03(+6.00%)
May 18, 2017 0.4960 0.5200 0.4900 0.5000 203,260 +0.01(+1.83%)
May 17, 2017 0.4995 0.5000 0.4900 0.4910 113,889 -0.00(-0.81%)
May 16, 2017 0.5100 0.5100 0.4950 0.4950 86,297 -0.02(-2.94%)
May 15, 2017 0.5200 0.5200 0.4950 0.5100 99,412 -0.01(-1.54%)
May 12, 2017 0.5000 0.5399 0.5000 0.5180 264,492 -0.01(-2.26%)
May 11, 2017 0.5425 0.5470 0.5100 0.5300 177,194 -0.01(-1.03%)
May 10, 2017 0.5300 0.5469 0.5299 0.5355 63,051 +0.01(+1.04%)
May 09, 2017 0.5799 0.5799 0.5200 0.5300 125,133 -0.05(-8.30%)
May 08, 2017 0.5792 0.5928 0.5600 0.5780 269,605 +0.02(+3.21%)
May 05, 2017 0.5850 0.5850 0.5500 0.5600 178,874 +0.01(+0.90%)
May 04, 2017 0.5400 0.5550 0.5210 0.5550 464,954 +0.02(+3.74%)
May 03, 2017 0.5470 0.5600 0.5300 0.5350 312,981 -0.01(-0.93%)
May 02, 2017 0.5801 0.5900 0.5400 0.5400 90,148 -0.04(-6.90%)
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.