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, 2008 0.4000 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Jul 30, 2008 0.4000 0.4000 0.3000 0.4000 11,900 +0.09(+29.03%)
Jul 29, 2008 0.3100 0.4000 0.3100 0.3100 20,000 -0.09(-22.50%)
Jul 28, 2008 0.4000 0.4000 0.4000 0.4000 100 +0.05(+14.29%)
Jul 25, 2008 0.3700 0.3700 0.3500 0.3500 5,800 -0.02(-5.41%)
Jul 24, 2008 0.3700 0.3700 0.3000 0.3700 19,100 +0.06(+19.35%)
Jul 23, 2008 0.3700 0.3700 0.3000 0.3100 15,100 -0.06(-16.22%)
Jul 22, 2008 0.3700 0.3700 0.3700 0.3700 7,900 -0.02(-5.13%)
Jul 21, 2008 0.3800 0.4000 0.3800 0.3900 7,900 +0.01(+2.63%)
Jul 18, 2008 0.3800 0.3800 0.3800 0.3800 2,300 -0.01(-2.56%)
Jul 17, 2008 0.3800 0.3900 0.3800 0.3900 2,100 +0.07(+21.88%)
Jul 16, 2008 0.4000 0.4000 0.3200 0.3200 12,000 -0.12(-27.27%)
Jul 15, 2008 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 14, 2008 0.4400 0.4400 0.4400 0.4400 100 +0.00(+0.00%)
Jul 11, 2008 0.4500 0.4500 0.3500 0.4400 8,300 -0.01(-2.22%)
Jul 10, 2008 0.3500 0.4500 0.3500 0.4500 3,900 +0.00(+0.00%)
Jul 09, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Jul 08, 2008 0.4000 0.4500 0.4000 0.4500 15,000 -0.05(-10.00%)
Jul 07, 2008 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Jul 04, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 03, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 02, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 01, 2008 0.5900 0.5900 0.5000 0.5000 10,100 +0.00(+0.00%)
Jun 30, 2008 0.5000 0.5000 0.5000 0.5000 11,000 +0.00(+0.00%)
Jun 27, 2008 0.5000 0.5000 0.5000 0.5000 100 +0.10(+25.00%)
Jun 26, 2008 0.4000 0.4000 0.4000 0.4000 12,300 +0.10(+33.33%)
Jun 25, 2008 0.3500 0.3500 0.2200 0.3000 92,916 -0.60(-66.67%)
Jun 24, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 23, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 20, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 19, 2008 0.7700 0.9000 0.5100 0.9000 16,800 +0.13(+16.88%)
Jun 18, 2008 0.7700 0.7700 0.7700 0.7700 200 +0.05(+6.94%)
Jun 17, 2008 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 16, 2008 0.9200 0.9200 0.7200 0.7200 3,500 +0.16(+28.57%)
Jun 13, 2008 0.5600 0.5600 0.5600 0.5600 1,900 -0.34(-37.78%)
Jun 12, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 11, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 10, 2008 0.9800 0.9800 0.9000 0.9000 1,200 +0.00(+0.00%)
Jun 09, 2008 0.9000 0.9000 0.9000 0.9000 2,110 -0.04(-4.26%)
Jun 06, 2008 0.5100 0.9800 0.5100 0.9400 3,494 -0.01(-1.05%)
Jun 05, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 04, 2008 0.9900 0.9900 0.9500 0.9500 998 -0.05(-5.00%)
Jun 03, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 02, 2008 0.8000 1.000 0.5100 1.000 19,900 +0.40(+66.67%)
May 30, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 29, 2008 0.8500 0.8500 0.6000 0.6000 15,188 -0.01(-1.64%)
May 28, 2008 0.6000 0.6100 0.6000 0.6100 5,000 -0.29(-32.22%)
May 27, 2008 0.9500 0.9500 0.9000 0.9000 1,600 +0.29(+47.54%)
May 26, 2008 0.9600 0.9600 0.5800 0.6100 5,751 +0.00(+0.00%)
May 23, 2008 0.9600 0.9600 0.5800 0.6100 5,751 -0.35(-36.46%)
May 22, 2008 0.9600 0.9600 0.9600 0.9600 415 +0.00(+0.00%)
May 21, 2008 0.5600 0.9600 0.5500 0.9600 7,100 -0.02(-2.04%)
May 20, 2008 0.5500 0.9800 0.5500 0.9800 7,000 -0.01(-1.01%)
May 19, 2008 0.5300 0.9900 0.5300 0.9900 3,700 -0.01(-1.00%)
May 16, 2008 0.5300 1.100 0.5300 1.000 13,200 +0.47(+88.68%)
May 15, 2008 0.5300 0.5300 0.5300 0.5300 1,800 +0.02(+3.92%)
May 14, 2008 0.5100 0.5200 0.5000 0.5100 17,595 -0.02(-3.77%)
May 13, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 12, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 09, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 08, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 07, 2008 0.5300 0.5300 0.5300 0.5300 2,000 +0.02(+3.92%)
May 06, 2008 0.5100 0.5300 0.5100 0.5100 7,600 +0.16(+45.71%)
May 05, 2008 0.3200 0.3500 0.3200 0.3500 20,000 +0.00(+0.00%)
May 02, 2008 0.3500 0.3500 0.3500 0.3500 100 +0.05(+16.67%)
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.