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 (%)
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%)
Nov 01, 2010 1.150 1.200 1.150 1.150 14,490 +0.05(+4.55%)
Oct 29, 2010 1.100 1.140 1.100 1.100 10,727 -0.04(-3.51%)
Oct 28, 2010 1.140 1.140 1.140 1.140 1,500 +0.00(+0.00%)
Oct 27, 2010 1.050 1.140 1.050 1.140 3,100 +0.04(+3.64%)
Oct 25, 2010 1.150 1.150 1.100 1.100 3,700 -0.05(-4.35%)
Oct 22, 2010 1.200 1.200 1.150 1.150 15,640 -0.05(-4.17%)
Oct 21, 2010 1.150 1.200 1.150 1.200 4,300 +0.06(+5.26%)
Oct 20, 2010 1.050 1.140 1.050 1.140 4,100 +0.05(+4.59%)
Oct 19, 2010 1.150 1.150 1.090 1.090 4,700 +0.00(+0.00%)
Oct 18, 2010 1.090 1.090 1.090 1.090 500 -0.01(-0.91%)
Oct 15, 2010 1.090 1.100 1.090 1.100 5,891 -0.07(-5.98%)
Oct 14, 2010 1.100 1.170 1.090 1.170 2,730 -0.03(-2.50%)
Oct 13, 2010 1.170 1.200 1.090 1.200 7,170 +0.03(+2.56%)
Oct 12, 2010 1.180 1.200 1.100 1.170 3,530 +0.07(+6.36%)
Oct 11, 2010 1.090 1.200 1.090 1.100 5,000 +0.01(+0.92%)
Oct 08, 2010 1.090 1.150 1.090 1.090 9,218 -0.06(-5.22%)
Oct 07, 2010 1.090 1.150 1.090 1.150 1,600 +0.00(+0.00%)
Oct 06, 2010 1.010 1.150 1.010 1.150 11,400 +0.00(+0.00%)
Oct 04, 2010 1.150 1.150 1.150 0 +0.14(+13.86%)
Oct 01, 2010 1.080 1.080 0.9500 1.010 40,022 -0.09(-8.18%)
Sep 30, 2010 1.150 1.150 1.050 1.100 6,450 -0.10(-8.33%)
Sep 29, 2010 1.200 1.200 1.200 1.200 700 -0.05(-4.00%)
Sep 28, 2010 1.200 1.300 1.150 1.250 13,220 +0.10(+8.70%)
Sep 27, 2010 1.150 1.200 1.150 1.150 17,958 +0.05(+4.55%)
Sep 24, 2010 1.100 1.100 1.100 1.100 2,500 +0.00(+0.00%)
Sep 23, 2010 1.100 1.100 1.100 1.100 2,650 -0.10(-8.33%)
Sep 22, 2010 1.150 1.200 1.150 1.200 1,260 -0.05(-4.00%)
Sep 21, 2010 1.150 1.250 1.150 1.250 11,530 +0.20(+19.05%)
Sep 20, 2010 1.200 1.200 1.050 1.050 4,000 -0.25(-19.23%)
Sep 17, 2010 1.100 1.300 1.090 1.300 69,714 +0.20(+18.18%)
Sep 15, 2010 1.100 1.100 1.100 1.100 3,500 +0.00(+0.00%)
Sep 14, 2010 1.180 1.180 1.100 1.100 4,860 -0.08(-6.78%)
Sep 10, 2010 1.180 1.180 1.180 0 -0.02(-1.67%)
Sep 09, 2010 1.300 1.300 1.200 1.200 8,200 -0.10(-7.69%)
Sep 08, 2010 1.200 1.300 1.200 1.300 8,000 +0.10(+8.33%)
Sep 07, 2010 1.200 1.200 1.200 1.200 3,000 -0.05(-4.00%)
Sep 03, 2010 1.400 1.400 1.250 1.250 6,447 -0.15(-10.71%)
Sep 02, 2010 1.400 1.400 1.400 1.400 2,500 +0.00(+0.00%)
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.