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

Cytodyn Inc (OP: CYDY )

0.1495 -0.0014 (-0.93%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 19, 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 (%)
Feb 27, 2015 0.7950 0.8400 0.7800 0.8400 247,482 +0.05(+6.33%)
Feb 26, 2015 0.7950 0.8000 0.7800 0.7900 73,754 +0.00(+0.00%)
Feb 25, 2015 0.8000 0.7700 0.7900 75,863 +0.01(+1.30%)
Feb 24, 2015 0.7700 0.8000 0.7500 0.7799 92,114 -0.05(-6.02%)
Feb 23, 2015 0.8750 0.8750 0.7800 0.8299 132,358 -0.04(-4.61%)
Feb 20, 2015 0.8700 0.8900 0.8400 0.8700 100,646 +0.00(+0.00%)
Feb 19, 2015 0.8600 0.8700 0.8400 0.8700 10,474 -0.02(-2.25%)
Feb 18, 2015 0.8900 0.9000 0.8410 0.8900 34,525 +0.00(+0.00%)
Feb 17, 2015 0.9000 0.9000 0.8600 0.8900 31,065 -0.01(-1.11%)
Feb 13, 2015 0.9000 0.9000 0.9000 0 -0.05(-5.76%)
Feb 12, 2015 0.9000 0.9750 0.9000 0.9550 96,247 +0.05(+6.11%)
Feb 11, 2015 0.9350 0.9450 0.8900 0.9000 122,362 -0.04(-4.26%)
Feb 10, 2015 0.9000 0.9500 0.9000 0.9400 53,500 +0.00(+0.00%)
Feb 09, 2015 0.9600 0.9600 0.8600 0.9400 81,181 -0.02(-2.08%)
Feb 06, 2015 0.9520 0.9900 0.9350 0.9600 20,930 -0.03(-3.03%)
Feb 05, 2015 0.9950 0.9950 0.9500 0.9900 22,739 -0.01(-0.50%)
Feb 04, 2015 0.9950 0.9950 0.9700 0.9950 45,557 +0.00(+0.00%)
Feb 03, 2015 0.9500 0.9950 0.9500 0.9950 110,710 +0.05(+4.74%)
Feb 02, 2015 0.9600 0.9600 0.8600 0.9500 76,749 -0.01(-1.04%)
Jan 30, 2015 0.9600 0.9700 0.9600 0.9600 43,764 +0.00(+0.00%)
Jan 29, 2015 0.9610 0.9900 0.9200 0.9600 23,625 -0.01(-1.03%)
Jan 28, 2015 1.000 1.000 0.9510 0.9700 26,750 -0.01(-1.02%)
Jan 27, 2015 0.9960 1.000 0.9800 0.9800 7,200 -0.01(-1.01%)
Jan 26, 2015 0.9800 1.000 0.9800 0.9900 88,069 +0.02(+2.06%)
Jan 23, 2015 0.9800 0.9800 0.9450 0.9700 24,991 -0.04(-3.96%)
Jan 22, 2015 0.9950 1.010 0.9402 1.010 76,345 +0.02(+1.51%)
Jan 21, 2015 0.9900 0.9950 0.9051 0.9950 186,340 +0.02(+1.53%)
Jan 20, 2015 0.9900 0.9900 0.9500 0.9800 21,090 +0.01(+1.04%)
Jan 16, 2015 0.9699 0.9699 0.9699 0 -0.00(-0.01%)
Jan 15, 2015 0.9300 1.000 0.9300 0.9700 58,507 +0.03(+3.74%)
Jan 14, 2015 0.9300 0.9700 0.9200 0.9350 18,902 -0.03(-3.61%)
Jan 13, 2015 0.9700 191,775 -0.12(-11.01%)
Jan 12, 2015 1.090 1.100 1.050 1.090 75,723 +0.00(+0.00%)
Jan 09, 2015 1.140 1.140 1.070 1.090 52,150 -0.05(-4.39%)
Jan 08, 2015 1.130 1.150 1.070 1.140 138,494 +0.02(+1.79%)
Jan 07, 2015 1.130 1.130 1.020 1.120 41,757 -0.03(-2.61%)
Jan 06, 2015 1.140 1.150 1.140 1.150 42,633 +0.01(+0.88%)
Jan 05, 2015 1.150 1.150 1.100 1.140 37,650 +0.00(+0.00%)
Jan 02, 2015 1.150 1.150 1.120 1.140 10,200 -0.01(-0.87%)
Dec 31, 2014 1.150 1.150 1.150 0 +0.04(+3.60%)
Dec 30, 2014 1.110 1.110 1.110 1.110 15,700 +0.00(+0.00%)
Dec 29, 2014 1.010 1.130 1.010 1.110 13,177 +0.00(+0.00%)
Dec 26, 2014 1.150 1.150 1.080 1.110 62,076 -0.04(-3.48%)
Dec 24, 2014 1.150 1.150 1.150 0 +0.02(+1.77%)
Dec 23, 2014 1.110 1.130 1.020 1.130 60,775 +0.02(+1.80%)
Dec 22, 2014 1.010 1.110 1.000 1.110 111,459 +0.10(+9.90%)
Dec 19, 2014 1.000 1.010 0.9900 1.010 90,246 +0.02(+2.42%)
Dec 18, 2014 0.9600 1.000 0.9400 0.9861 77,622 +0.05(+5.80%)
Dec 17, 2014 0.9950 0.9950 0.9320 0.9320 34,736 -0.09(-8.63%)
Dec 16, 2014 1.020 0.9300 1.020 27,676 +0.02(+2.00%)
Dec 15, 2014 1.020 1.040 0.9351 1.000 25,310 -0.07(-6.54%)
Dec 12, 2014 0.6800 1.070 0.6800 1.070 188,234 +0.22(+25.88%)
Dec 11, 2014 0.9800 1.000 0.8350 0.8500 54,588 -0.15(-15.00%)
Dec 10, 2014 1.080 1.090 0.9300 1.000 72,869 -0.08(-7.41%)
Dec 09, 2014 1.100 1.100 1.070 1.080 52,435 -0.07(-6.09%)
Dec 08, 2014 1.200 1.200 1.140 1.150 125,570 -0.05(-4.17%)
Dec 05, 2014 1.150 1.200 1.150 1.200 250,571 +0.05(+4.35%)
Dec 04, 2014 1.110 1.150 1.110 1.150 129,167 +0.01(+0.88%)
Dec 03, 2014 1.200 1.200 1.110 1.140 57,823 -0.06(-5.00%)
Dec 02, 2014 1.190 1.200 1.160 1.200 97,065 +0.01(+0.84%)
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.