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 (%)
Jan 31, 2011 1.810 1.810 1.800 1.800 2,885 -0.05(-2.70%)
Jan 28, 2011 1.850 1.850 1.850 1.850 1,500 +0.10(+5.71%)
Jan 27, 2011 1.750 1.890 1.750 1.750 3,880 -0.05(-2.78%)
Jan 26, 2011 1.900 1.900 1.800 1.800 2,480 +0.10(+5.88%)
Jan 25, 2011 1.800 1.800 1.700 1.700 4,000 -0.10(-5.56%)
Jan 24, 2011 1.900 1.900 1.800 1.800 15,905 -0.05(-2.70%)
Jan 21, 2011 1.890 1.950 1.760 1.850 17,104 +0.15(+8.82%)
Jan 20, 2011 1.700 1.700 1.510 1.700 5,340 -0.04(-2.30%)
Jan 19, 2011 1.750 1.750 1.700 1.740 3,300 -0.06(-3.33%)
Jan 18, 2011 1.700 1.840 1.510 1.800 15,127 -0.06(-3.23%)
Jan 14, 2011 1.880 1.880 1.810 1.860 6,130 +0.01(+0.54%)
Jan 13, 2011 1.850 1.850 1.850 1.850 9,104 -0.02(-1.07%)
Jan 11, 2011 1.870 1.870 1.870 0 +0.00(+0.00%)
Jan 10, 2011 1.775 1.870 1.700 1.870 24,410 +0.02(+1.08%)
Jan 07, 2011 1.800 1.850 1.800 1.850 5,676 +0.05(+2.78%)
Jan 06, 2011 1.800 1.800 1.800 1.800 580 +0.00(+0.00%)
Jan 05, 2011 1.800 1.800 1.800 1.800 1,920 +0.00(+0.00%)
Jan 04, 2011 2.050 2.050 1.700 1.800 12,590 -0.20(-10.00%)
Jan 03, 2011 2.250 2.250 2.000 2.000 6,244 -0.25(-11.11%)
Dec 31, 2010 1.850 2.250 1.850 2.250 305 +0.40(+21.62%)
Dec 30, 2010 1.800 1.900 1.800 1.850 5,150 -0.14(-7.04%)
Dec 29, 2010 1.750 1.990 1.650 1.990 40,030 +0.49(+32.67%)
Dec 28, 2010 2.140 2.290 1.500 1.500 89,121 -0.54(-26.47%)
Dec 27, 2010 1.750 2.050 1.750 2.040 13,790 +0.24(+13.33%)
Dec 23, 2010 2.000 2.070 1.800 1.800 28,235 -0.20(-10.00%)
Dec 22, 2010 1.450 2.000 1.450 2.000 32,410 +0.56(+38.89%)
Dec 21, 2010 1.380 1.440 1.380 1.440 16,010 +0.05(+3.60%)
Dec 20, 2010 1.400 1.400 1.390 1.390 1,123 +0.00(+0.00%)
Dec 17, 2010 1.390 1.390 1.390 1.390 5,408 +0.00(+0.00%)
Dec 16, 2010 1.350 1.390 1.350 1.390 9,510 +0.04(+2.96%)
Dec 15, 2010 1.360 1.360 1.350 1.350 6,447 -0.03(-2.17%)
Dec 14, 2010 1.350 1.390 1.350 1.380 21,949 +0.03(+2.22%)
Dec 13, 2010 1.270 1.350 1.270 1.350 11,446 +0.05(+3.85%)
Dec 10, 2010 1.250 1.300 1.250 1.300 6,669 +0.10(+8.33%)
Dec 09, 2010 1.195 1.200 1.195 1.200 17,450 +0.03(+2.56%)
Dec 08, 2010 1.200 1.200 1.170 1.170 13,000 -0.01(-0.85%)
Dec 07, 2010 1.200 1.250 1.180 1.180 40,350 -0.01(-0.84%)
Dec 06, 2010 1.200 1.200 1.160 1.190 4,000 -0.06(-4.80%)
Dec 03, 2010 1.200 1.250 1.150 1.250 6,300 +0.05(+4.17%)
Dec 02, 2010 1.200 1.200 1.200 1.200 1,600 +0.00(+0.00%)
Dec 01, 2010 1.150 1.200 1.150 1.200 10,850 +0.05(+4.35%)
Nov 30, 2010 1.200 1.200 1.150 1.150 11,531 -0.04(-3.36%)
Nov 29, 2010 1.190 1.190 1.160 1.190 10,000 -0.01(-0.83%)
Nov 26, 2010 1.200 1.200 1.200 1.200 4,650 -0.03(-2.44%)
Nov 24, 2010 1.210 1.230 1.230 1.230 700 +0.00(+0.00%)
Nov 22, 2010 1.230 1.230 1.230 1.230 0 -0.07(-5.38%)
Nov 19, 2010 1.200 1.300 1.200 1.300 5,450 +0.00(+0.00%)
Nov 18, 2010 1.200 1.300 1.200 1.300 600 +0.10(+8.33%)
Nov 17, 2010 1.200 1.200 1.200 1.200 3,000 -0.03(-2.44%)
Nov 16, 2010 1.230 1.230 1.200 1.230 4,000 +0.00(+0.00%)
Nov 15, 2010 1.300 1.320 1.230 1.230 7,050 -0.07(-5.38%)
Nov 12, 2010 1.300 1.350 1.250 1.300 6,150 +0.05(+4.00%)
Nov 11, 2010 1.340 1.340 1.250 1.250 4,000 -0.09(-6.72%)
Nov 10, 2010 1.300 1.350 1.260 1.340 1,423 -0.06(-4.29%)
Nov 08, 2010 1.400 1.400 1.400 0 +0.25(+21.74%)
Nov 05, 2010 1.170 1.200 1.150 1.150 3,200 -0.05(-4.17%)
Nov 04, 2010 1.300 1.300 1.200 1.200 17,444 -0.09(-6.98%)
Nov 03, 2010 1.200 1.300 1.200 1.290 17,410 +0.09(+7.50%)
Nov 02, 2010 1.200 1.200 1.200 1.200 880 +0.05(+4.35%)
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.