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 31, 2023 0.2250 0.2550 0.1960 0.2090 7,021,600 -0.02(-10.30%)
Jul 28, 2023 0.2250 0.2330 0.2250 0.2330 594,905 +0.00(+1.30%)
Jul 27, 2023 0.2550 0.2550 0.2223 0.2300 1,881,269 -0.01(-6.12%)
Jul 26, 2023 0.2250 0.2600 0.2250 0.2450 2,375,175 +0.01(+4.03%)
Jul 25, 2023 0.2730 0.2730 0.2250 0.2355 2,636,942 -0.03(-9.77%)
Jul 24, 2023 0.2500 0.2620 0.2451 0.2610 382,989 +0.01(+4.95%)
Jul 21, 2023 0.2522 0.2600 0.2470 0.2487 961,467 -0.01(-2.85%)
Jul 20, 2023 0.2570 0.2661 0.2560 0.2560 300,575 -0.00(-1.01%)
Jul 19, 2023 0.2600 0.2730 0.2566 0.2586 910,720 -0.00(-0.92%)
Jul 18, 2023 0.2649 0.2750 0.2600 0.2610 385,477 -0.01(-5.09%)
Jul 17, 2023 0.2611 0.2780 0.2590 0.2750 1,566,669 +0.01(+5.53%)
Jul 14, 2023 0.2460 0.2698 0.2460 0.2606 1,761,398 +0.00(+0.23%)
Jul 13, 2023 0.2725 0.2750 0.2431 0.2600 1,678,433 -0.01(-5.42%)
Jul 12, 2023 0.2640 0.2850 0.2600 0.2749 1,093,512 +0.01(+4.13%)
Jul 11, 2023 0.2590 0.2660 0.2550 0.2640 726,671 +0.00(+0.00%)
Jul 10, 2023 0.2675 0.2690 0.2561 0.2640 831,689 +0.00(+0.57%)
Jul 07, 2023 0.2700 0.2750 0.2562 0.2625 637,841 +0.00(+0.96%)
Jul 06, 2023 0.2730 0.2730 0.2600 0.2600 1,424,500 -0.01(-3.70%)
Jul 05, 2023 0.2600 0.2800 0.2510 0.2700 2,256,127 +0.01(+3.05%)
Jul 03, 2023 0.2750 0.2850 0.2607 0.2620 1,011,305 -0.01(-2.96%)
Jun 30, 2023 0.2870 0.2870 0.2623 0.2700 509,205 -0.02(-7.53%)
Jun 29, 2023 0.2490 0.2990 0.2410 0.2920 4,428,299 +0.04(+16.94%)
Jun 28, 2023 0.2531 0.2620 0.2480 0.2497 2,280,663 -0.01(-2.76%)
Jun 27, 2023 0.2570 0.2600 0.2510 0.2568 485,874 -0.00(-0.08%)
Jun 26, 2023 0.2680 0.2700 0.2560 0.2570 1,026,046 -0.01(-4.21%)
Jun 23, 2023 0.2531 0.2700 0.2510 0.2683 663,115 +0.01(+4.80%)
Jun 22, 2023 0.2548 0.2650 0.2530 0.2560 496,385 -0.00(-1.54%)
Jun 21, 2023 0.2610 0.2634 0.2567 0.2600 954,854 -0.00(-1.07%)
Jun 20, 2023 0.2700 0.2700 0.2529 0.2628 496,326 +0.00(+1.78%)
Jun 16, 2023 0.2515 0.2780 0.2515 0.2582 758,518 +0.01(+2.46%)
Jun 15, 2023 0.2550 0.2700 0.2500 0.2520 1,109,340 -0.02(-7.69%)
May 08, 2023 0.2740 0.2900 0.2575 0.2730 1,568,621 +0.00(+0.96%)
May 05, 2023 0.2720 0.2720 0.2601 0.2704 760,100 +0.00(+0.15%)
May 04, 2023 0.2780 0.2800 0.2602 0.2700 915,822 -0.00(-0.74%)
May 03, 2023 0.2701 0.2800 0.2701 0.2720 452,730 -0.00(-1.09%)
May 02, 2023 0.2984 0.2984 0.2660 0.2750 387,837 +0.00(+0.88%)
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.