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

Cytodyn Inc (OP: CYDY )

0.1470 +0.0080 (+5.76%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
May 03, 2024 0.1400 0.1500 0.1366 0.1470 1,476,035 +0.01(+5.76%)
May 02, 2024 0.1378 0.1400 0.1350 0.1390 872,001 +0.00(+2.51%)
May 01, 2024 0.1399 0.1400 0.1285 0.1356 1,760,513 -0.00(-3.14%)
Apr 30, 2024 0.1380 0.1500 0.1379 0.1400 536,774 +0.00(+1.30%)
Apr 29, 2024 0.1350 0.1420 0.1350 0.1382 563,115 -0.00(-3.36%)
Apr 26, 2024 0.1480 0.1480 0.1378 0.1430 2,217,125 -0.00(-2.05%)
Apr 25, 2024 0.1455 0.1500 0.1450 0.1460 420,675 -0.00(-1.68%)
Apr 24, 2024 0.1500 0.1539 0.1450 0.1485 648,615 -0.00(-1.00%)
Apr 23, 2024 0.1521 0.1574 0.1500 0.1500 423,580 -0.00(-0.07%)
Apr 22, 2024 0.1550 0.1583 0.1490 0.1501 790,017 -0.00(-3.16%)
Apr 19, 2024 0.1505 0.1550 0.1460 0.1550 662,955 +0.00(+2.72%)
Apr 18, 2024 0.1470 0.1557 0.1426 0.1509 806,934 +0.00(+3.36%)
Apr 17, 2024 0.1480 0.1480 0.1401 0.1460 700,478 -0.00(-1.35%)
Apr 16, 2024 0.1450 0.1520 0.1300 0.1480 1,479,740 +0.00(+2.07%)
Apr 15, 2024 0.1600 0.1620 0.1275 0.1450 4,669,367 -0.01(-7.64%)
Apr 12, 2024 0.1580 0.1620 0.1570 0.1570 974,823 -0.00(-0.95%)
Apr 11, 2024 0.1610 0.1620 0.1570 0.1585 1,015,193 -0.00(-0.38%)
Apr 10, 2024 0.1580 0.1632 0.1533 0.1591 1,022,869 +0.00(+0.38%)
Apr 09, 2024 0.1700 0.1700 0.1585 0.1585 1,632,515 -0.01(-5.09%)
Apr 08, 2024 0.1650 0.1700 0.1600 0.1670 1,272,815 +0.00(+0.60%)
Apr 05, 2024 0.1670 0.1670 0.1605 0.1660 888,379 +0.01(+3.62%)
Apr 04, 2024 0.1575 0.1670 0.1550 0.1602 1,078,106 +0.00(+0.25%)
Apr 03, 2024 0.1577 0.1600 0.1550 0.1598 1,461,258 +0.00(+2.11%)
Apr 02, 2024 0.1670 0.1670 0.1530 0.1565 3,192,645 -0.01(-4.86%)
Apr 01, 2024 0.1632 0.1700 0.1620 0.1645 525,006 +0.00(+0.73%)
Mar 28, 2024 0.1690 0.1690 0.1580 0.1633 2,700,825 -0.00(-1.98%)
Mar 27, 2024 0.1650 0.1700 0.1615 0.1666 1,145,965 +0.00(+0.97%)
Mar 26, 2024 0.1689 0.1690 0.1620 0.1650 772,932 -0.00(-1.79%)
Mar 25, 2024 0.1620 0.1690 0.1620 0.1680 816,249 +0.00(+2.82%)
Mar 22, 2024 0.1689 0.1690 0.1601 0.1634 897,948 +0.00(+0.68%)
Mar 21, 2024 0.1607 0.1689 0.1606 0.1623 2,898,603 +0.00(+1.06%)
Mar 20, 2024 0.1700 0.1700 0.1601 0.1606 1,089,521 -0.01(-5.53%)
Mar 19, 2024 0.1719 0.1720 0.1640 0.1700 582,993 +0.00(+1.80%)
Mar 18, 2024 0.1690 0.1745 0.1640 0.1670 2,086,835 +0.00(+0.06%)
Mar 15, 2024 0.1750 0.1750 0.1650 0.1669 860,993 -0.00(-0.36%)
Mar 14, 2024 0.1760 0.1800 0.1675 0.1675 1,908,055 -0.01(-4.83%)
Mar 13, 2024 0.1746 0.1790 0.1702 0.1760 812,597 +0.00(+0.57%)
Mar 12, 2024 0.1821 0.1880 0.1725 0.1750 1,764,944 -0.01(-5.30%)
Mar 11, 2024 0.1899 0.1940 0.1766 0.1848 1,809,775 -0.00(-1.70%)
Mar 08, 2024 0.1820 0.1985 0.1810 0.1880 3,964,894 +0.01(+3.87%)
Mar 07, 2024 0.2000 0.2000 0.1810 0.1810 2,514,874 -0.02(-7.65%)
Mar 06, 2024 0.2020 0.2100 0.1955 0.1960 3,026,376 -0.00(-2.05%)
Mar 05, 2024 0.2650 0.2651 0.2000 0.2001 8,947,337 -0.05(-19.96%)
Mar 04, 2024 0.2050 0.2500 0.1975 0.2500 4,249,037 +0.05(+23.46%)
Mar 01, 2024 0.2621 0.2700 0.1975 0.2025 8,236,298 -0.05(-21.36%)
Feb 29, 2024 0.1900 0.2580 0.1880 0.2575 14,928,087 +0.10(+60.64%)
Feb 28, 2024 0.1640 0.1660 0.1575 0.1603 1,325,391 +0.00(+0.82%)
Feb 27, 2024 0.1695 0.1695 0.1576 0.1590 1,794,743 -0.01(-4.85%)
Feb 26, 2024 0.1660 0.1748 0.1626 0.1671 2,455,258 +0.00(+1.21%)
Feb 23, 2024 0.1648 0.1749 0.1630 0.1651 6,837,032 -0.00(-0.60%)
Feb 22, 2024 0.1710 0.1710 0.1650 0.1661 1,294,914 +0.00(+0.73%)
Feb 21, 2024 0.1625 0.1688 0.1610 0.1649 765,628 -0.00(-0.36%)
Feb 20, 2024 0.1680 0.1710 0.1640 0.1655 985,206 -0.00(-0.90%)
Feb 16, 2024 0.1716 0.1720 0.1651 0.1670 2,966,191 -0.00(-1.18%)
Feb 15, 2024 0.1682 0.1760 0.1650 0.1690 1,949,762 -0.00(-1.34%)
Feb 14, 2024 0.1765 0.1790 0.1670 0.1713 2,864,314 +0.00(+0.76%)
Feb 13, 2024 0.1699 0.1742 0.1655 0.1700 1,740,555 +0.00(+0.59%)
Feb 12, 2024 0.1734 0.1734 0.1575 0.1690 7,715,775 +0.00(+2.36%)
Feb 09, 2024 0.1614 0.1699 0.1613 0.1651 605,602 +0.00(+2.17%)
Feb 08, 2024 0.1609 0.1638 0.1560 0.1616 1,240,987 +0.00(+2.86%)
Feb 07, 2024 0.1639 0.1650 0.1550 0.1571 3,109,972 -0.00(-3.02%)
Feb 06, 2024 0.1567 0.1646 0.1567 0.1620 1,551,486 +0.00(+0.06%)
Feb 05, 2024 0.1700 0.1700 0.1590 0.1619 1,878,435 -0.01(-3.86%)
Feb 02, 2024 0.1818 0.1818 0.1634 0.1684 4,134,364 -0.01(-5.92%)
Feb 01, 2024 0.1749 0.1890 0.1704 0.1790 4,766,623 +0.01(+4.13%)
Jan 31, 2024 0.1715 0.1850 0.1675 0.1719 5,352,760 +0.00(+0.23%)
Jan 30, 2024 0.1700 0.1890 0.1700 0.1715 10,097,173 +0.01(+3.19%)
Jan 29, 2024 0.1605 0.1701 0.1534 0.1662 4,330,697 +0.00(+3.04%)
Jan 26, 2024 0.1625 0.1650 0.1520 0.1613 6,801,521 -0.00(-0.49%)
Jan 25, 2024 0.1796 0.1796 0.1570 0.1621 3,969,566 -0.01(-7.42%)
Jan 24, 2024 0.1650 0.1774 0.1505 0.1751 11,571,695 +0.01(+6.19%)
Jan 23, 2024 0.1750 0.1779 0.1601 0.1649 1,836,001 -0.01(-6.78%)
Jan 22, 2024 0.1781 0.1781 0.1651 0.1769 1,901,824 -0.00(-1.67%)
Jan 19, 2024 0.1774 0.1841 0.1700 0.1799 1,260,870 +0.00(+0.22%)
Jan 18, 2024 0.1850 0.1900 0.1765 0.1795 3,301,277 -0.01(-2.97%)
Jan 17, 2024 0.1961 0.2049 0.1805 0.1850 2,063,853 -0.01(-5.66%)
Jan 16, 2024 0.2052 0.2121 0.1961 0.1961 1,492,243 -0.01(-6.40%)
Jan 12, 2024 0.2197 0.2276 0.2056 0.2095 3,259,269 -0.01(-4.56%)
Jan 11, 2024 0.2081 0.2200 0.2070 0.2195 1,352,075 +0.01(+5.33%)
Jan 10, 2024 0.2090 0.2100 0.2021 0.2084 673,303 +0.00(+0.87%)
Jan 09, 2024 0.2195 0.2249 0.2010 0.2066 1,334,381 -0.01(-5.01%)
Jan 08, 2024 0.2000 0.2240 0.1950 0.2175 2,574,770 +0.02(+11.54%)
Jan 05, 2024 0.1900 0.1975 0.1880 0.1950 388,005 +0.00(+0.62%)
Jan 04, 2024 0.2050 0.2050 0.1886 0.1938 2,755,397 -0.01(-5.46%)
Jan 03, 2024 0.1950 0.2070 0.1940 0.2050 3,616,319 +0.01(+4.06%)
Jan 02, 2024 0.1900 0.2049 0.1815 0.1970 1,053,555 +0.00(+1.03%)
Dec 29, 2023 0.1859 0.2000 0.1820 0.1950 2,106,124 +0.00(+0.52%)
Dec 28, 2023 0.1801 0.2041 0.1745 0.1940 5,078,637 +0.01(+5.90%)
Dec 27, 2023 0.1887 0.2000 0.1800 0.1832 2,556,026 -0.00(-2.29%)
Dec 26, 2023 0.2075 0.2075 0.1871 0.1875 2,523,560 -0.01(-5.83%)
Dec 22, 2023 0.2250 0.2300 0.1951 0.1991 4,058,728 -0.02(-9.50%)
Dec 21, 2023 0.2260 0.2300 0.2200 0.2200 2,417,649 -0.01(-2.65%)
Dec 20, 2023 0.2600 0.2600 0.2200 0.2260 1,938,825 -0.03(-11.55%)
Dec 19, 2023 0.2604 0.2750 0.2339 0.2555 2,478,754 -0.01(-4.16%)
Dec 18, 2023 0.2921 0.3000 0.2624 0.2666 4,317,279 -0.02(-5.80%)
Dec 15, 2023 0.3190 0.3595 0.2410 0.2830 17,643,264 +0.08(+41.64%)
Dec 14, 2023 0.2270 0.2270 0.1955 0.1998 2,620,919 -0.02(-9.35%)
Dec 13, 2023 0.2260 0.2375 0.2200 0.2204 938,505 -0.01(-3.76%)
Dec 12, 2023 0.2275 0.2450 0.2230 0.2290 1,939,297 +0.00(+0.66%)
Dec 11, 2023 0.2337 0.2374 0.2175 0.2275 1,128,836 -0.00(-2.07%)
Dec 08, 2023 0.2301 0.2475 0.2060 0.2323 8,014,765 -0.07(-22.57%)
Dec 07, 2023 0.3100 0.4180 0.2830 0.3000 9,118,712 +0.01(+3.48%)
Dec 06, 2023 0.2325 0.3199 0.2160 0.2899 3,415,768 +0.06(+24.53%)
Dec 05, 2023 0.2175 0.2341 0.2101 0.2328 816,684 +0.02(+8.23%)
Dec 04, 2023 0.2155 0.2163 0.1900 0.2151 3,787,327 +0.01(+2.43%)
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.