Skip to main content

Cytodyn Inc (OP: CYDY )

0.1633 -0.0033 (-1.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.000 1.080 0.9010 1.048 4,184,100 +0.05(+4.80%)
Feb 27, 2020 1.060 1.060 0.9500 1.000 3,112,209 -0.05(-4.76%)
Feb 26, 2020 1.110 1.120 0.9608 1.050 2,680,882 -0.05(-4.55%)
Feb 25, 2020 1.100 1.160 1.080 1.100 1,953,510 +0.00(+0.00%)
Feb 24, 2020 1.100 1.110 1.070 1.100 1,731,564 +0.01(+0.46%)
Feb 21, 2020 1.100 1.110 1.060 1.095 1,883,700 +0.00(+0.00%)
Feb 20, 2020 1.090 1.100 1.060 1.095 1,531,846 +0.02(+2.34%)
Feb 19, 2020 1.050 1.120 1.050 1.070 1,592,627 +0.03(+2.88%)
Feb 18, 2020 1.180 1.180 1.010 1.040 4,745,530 -0.13(-11.11%)
Feb 14, 2020 1.180 1.200 1.130 1.170 2,080,900 -0.01(-0.85%)
Feb 13, 2020 1.190 1.230 1.110 1.180 2,150,845 -0.01(-0.84%)
Feb 12, 2020 1.230 1.350 1.160 1.190 3,674,501 -0.01(-0.83%)
Feb 11, 2020 1.040 1.240 1.040 1.200 3,413,293 +0.18(+17.65%)
Feb 10, 2020 1.100 1.120 0.7900 1.020 18,008,068 -0.06(-5.16%)
Feb 07, 2020 1.270 1.270 1.040 1.075 13,624,100 -0.23(-17.90%)
Feb 06, 2020 1.570 1.570 1.270 1.310 9,436,232 -0.17(-11.49%)
Feb 05, 2020 1.510 1.650 1.470 1.480 6,309,061 +0.00(+0.00%)
Feb 04, 2020 1.530 1.530 1.370 1.480 4,377,103 -0.03(-2.31%)
Feb 03, 2020 1.500 1.540 1.440 1.515 5,004,283 +0.02(+1.68%)
Jan 31, 2020 1.490 1.510 1.390 1.490 7,587,000 +0.25(+20.16%)
Jan 30, 2020 1.350 1.540 1.240 1.240 8,417,416 -0.10(-7.46%)
Jan 29, 2020 1.230 1.350 1.220 1.340 4,224,789 +0.14(+11.67%)
Jan 28, 2020 1.180 1.250 1.160 1.200 4,468,828 +0.05(+4.80%)
Jan 27, 2020 1.100 1.150 1.090 1.145 2,812,812 +0.06(+5.53%)
Jan 24, 2020 1.090 1.120 1.060 1.085 2,550,900 +0.00(+0.46%)
Jan 23, 2020 1.090 1.130 1.050 1.080 2,755,936 -0.01(-0.92%)
Jan 22, 2020 1.100 1.130 1.040 1.090 3,075,913 +0.03(+2.83%)
Jan 21, 2020 1.060 1.080 1.010 1.060 1,560,685 +0.01(+0.95%)
Jan 17, 2020 1.080 1.090 1.010 1.050 1,859,000 +0.02(+1.94%)
Jan 16, 2020 1.060 1.090 1.030 1.030 941,154 +0.02(+1.98%)
Jan 15, 2020 1.110 1.110 0.9800 1.010 1,954,590 -0.10(-9.01%)
Jan 14, 2020 1.110 1.120 1.000 1.110 3,383,031 +0.00(+0.00%)
Jan 13, 2020 1.040 1.170 1.030 1.110 5,461,070 +0.13(+13.27%)
Jan 10, 2020 0.9340 0.9898 0.8550 0.9800 2,061,200 +0.10(+11.36%)
Jan 09, 2020 0.8590 0.9050 0.8150 0.8800 2,416,903 +0.03(+3.53%)
Jan 08, 2020 0.9100 0.9300 0.7700 0.8500 4,004,954 -0.08(-8.11%)
Jan 07, 2020 0.9900 1.020 0.8920 0.9250 2,850,466 -0.06(-6.04%)
Jan 06, 2020 0.9750 1.030 0.9710 0.9845 1,784,625 +0.02(+2.02%)
Jan 03, 2020 0.9890 1.000 0.8900 0.9650 1,576,800 -0.01(-0.52%)
Jan 02, 2020 1.000 1.100 0.8300 0.9700 4,843,604 -0.03(-3.00%)
Dec 31, 2019 0.9900 1.060 0.9430 1.000 3,295,500 +0.07(+7.52%)
Dec 30, 2019 1.000 1.180 0.8700 0.9301 7,847,548 -0.04(-4.61%)
Dec 27, 2019 0.8320 1.050 0.8200 0.9750 8,268,800 +0.20(+25.32%)
Dec 26, 2019 0.6398 0.7850 0.6200 0.7780 4,641,530 +0.14(+21.54%)
Dec 24, 2019 0.6100 0.6550 0.5800 0.6401 1,772,600 +0.03(+4.93%)
Dec 23, 2019 0.6210 0.6720 0.5800 0.6100 4,180,645 +0.03(+5.17%)
Dec 20, 2019 0.6537 0.6580 0.5000 0.5800 5,232,900 -0.05(-8.23%)
Dec 19, 2019 0.4300 0.7350 0.4290 0.6320 9,052,674 +0.21(+50.48%)
Dec 18, 2019 0.3450 0.4480 0.3450 0.4200 3,501,533 +0.12(+38.61%)
Dec 17, 2019 0.2920 0.3100 0.2900 0.3030 443,698 +0.01(+3.77%)
Dec 16, 2019 0.3050 0.3090 0.2900 0.2920 647,687 -0.01(-4.26%)
Dec 13, 2019 0.3020 0.3050 0.2690 0.3050 556,000 +0.02(+8.93%)
Dec 12, 2019 0.3000 0.3000 0.2788 0.2800 599,156 -0.01(-4.11%)
Dec 11, 2019 0.2910 0.3040 0.2900 0.2920 362,437 +0.00(+0.34%)
Dec 10, 2019 0.3000 0.3199 0.2880 0.2910 822,083 +0.00(+0.00%)
Dec 09, 2019 0.3050 0.3050 0.2910 0.2910 360,131 -0.00(-1.02%)
Dec 06, 2019 0.2930 0.2999 0.2900 0.2940 630,600 +0.01(+2.80%)
Dec 05, 2019 0.3000 0.3049 0.2850 0.2860 662,507 -0.00(-1.41%)
Dec 04, 2019 0.2940 0.2940 0.2810 0.2901 358,581 -0.00(-0.99%)
Dec 03, 2019 0.2870 0.2999 0.2610 0.2930 996,187 +0.01(+4.98%)
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.