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

Cytodyn Inc (OP: CYDY )

0.1509 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 27, 2009 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 25, 2009 1.930 1.930 1.750 1.900 21,100 -0.03(-1.55%)
Nov 24, 2009 1.955 1.955 1.750 1.930 8,205 -0.04(-2.03%)
Nov 23, 2009 1.750 2.000 1.750 1.970 36,145 +0.18(+10.06%)
Nov 20, 2009 1.500 1.790 1.500 1.790 28,770 +0.34(+23.45%)
Nov 19, 2009 1.500 1.500 1.450 1.450 6,500 +0.00(+0.00%)
Nov 18, 2009 1.450 1.450 1.400 1.450 9,655 +0.00(+0.00%)
Nov 17, 2009 1.350 1.450 1.350 1.450 5,000 +0.05(+3.57%)
Nov 16, 2009 1.400 1.400 1.400 1.400 600 +0.00(+0.00%)
Nov 13, 2009 1.450 1.450 1.400 1.400 14,915 -0.05(-3.45%)
Nov 12, 2009 1.400 1.450 1.050 1.450 13,805 +0.00(+0.00%)
Nov 11, 2009 1.450 1.450 1.450 1.450 7,500 +0.00(+0.00%)
Nov 10, 2009 1.300 1.450 1.300 1.450 5,600 +0.02(+1.40%)
Nov 04, 2009 1.430 1.430 1.430 1.430 0 -0.07(-4.67%)
Nov 03, 2009 1.475 1.500 1.250 1.500 22,418 +0.05(+3.45%)
Nov 02, 2009 1.210 1.450 1.210 1.450 505 +0.00(+0.00%)
Oct 30, 2009 1.200 1.450 1.200 1.450 250 +0.00(+0.00%)
Oct 29, 2009 1.450 1.450 1.450 1.450 400 -0.04(-2.68%)
Oct 28, 2009 1.300 1.490 1.100 1.490 10,000 +0.19(+14.62%)
Oct 27, 2009 1.500 1.500 1.150 1.300 29,155 -0.19(-12.75%)
Oct 26, 2009 1.550 1.560 1.210 1.490 55,250 +0.34(+29.57%)
Oct 23, 2009 1.140 1.150 1.140 1.150 10,500 +0.01(+0.88%)
Oct 22, 2009 1.130 1.140 1.130 1.140 4,500 +0.04(+3.64%)
Oct 21, 2009 1.100 1.100 1.050 1.100 1,595 -0.05(-4.35%)
Oct 19, 2009 1.150 1.150 1.150 1.150 0 +0.10(+9.52%)
Oct 16, 2009 1.010 1.210 1.000 1.050 34,760 +0.14(+15.38%)
Oct 15, 2009 0.9000 0.9100 0.9000 0.9100 5,807 +0.01(+1.11%)
Oct 14, 2009 0.9000 0.9000 0.9000 0.9000 1,000 +0.05(+5.88%)
Oct 08, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 07, 2009 0.8500 0.8500 0.8500 0.8500 750 -0.16(-15.84%)
Oct 06, 2009 1.000 1.010 0.9600 1.010 13,000 +0.01(+1.00%)
Oct 05, 2009 0.9500 1.000 0.9500 1.000 11,013 +0.20(+25.00%)
Oct 02, 2009 1.010 1.010 0.8000 0.8000 6,845 -0.10(-11.11%)
Oct 01, 2009 0.9000 0.9500 0.8500 0.9000 44,650 +0.01(+1.12%)
Sep 30, 2009 0.9800 0.9800 0.8800 0.8900 12,930 -0.09(-9.18%)
Sep 29, 2009 1.010 1.010 0.9800 0.9800 9,308 +0.01(+1.03%)
Sep 28, 2009 0.9700 0.9900 0.9400 0.9700 16,254 +0.22(+29.33%)
Sep 25, 2009 0.7500 1.010 0.7500 0.7500 63,855 +0.01(+1.35%)
Sep 24, 2009 0.7100 0.7400 0.7100 0.7400 6,950 +0.09(+13.85%)
Sep 23, 2009 0.7100 0.7100 0.6500 0.6500 6,200 +0.00(+0.00%)
Sep 22, 2009 0.6200 0.6500 0.6200 0.6500 8,715 +0.00(+0.00%)
Sep 21, 2009 0.6400 0.6500 0.6400 0.6500 11,300 +0.01(+1.56%)
Sep 18, 2009 0.5800 0.6400 0.5800 0.6400 9,485 +0.06(+10.34%)
Sep 17, 2009 0.5500 0.5800 0.5500 0.5800 4,000 -0.01(-1.69%)
Sep 15, 2009 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Sep 14, 2009 0.5600 0.5600 0.5600 0.5600 814 +0.01(+1.82%)
Sep 10, 2009 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Sep 09, 2009 0.5800 0.5800 0.5800 0.5800 3,000 +0.02(+3.57%)
Sep 08, 2009 0.6300 0.6300 0.5600 0.5600 16,520 -0.07(-11.11%)
Sep 04, 2009 0.5300 0.6300 0.5300 0.6300 700 +0.09(+16.67%)
Sep 03, 2009 0.5400 0.5400 0.5400 0.5400 53,000 +0.04(+8.00%)
Sep 02, 2009 0.5100 0.5500 0.5000 0.5000 30,050 -0.09(-15.25%)
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.