Cytodyn Inc (OP: CYDY )

1.895 USD -0.145 (-7.11%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 2.700 2.700 1.800 2.600 7,800 +0.10(+4.00%)
Apr 27, 2006 2.350 2.700 2.350 2.500 1,866 -0.25(-9.09%)
Apr 26, 2006 2.350 2.750 2.350 2.750 1,465 -0.05(-1.79%)
Apr 25, 2006 2.800 2.800 2.800 2.800 500 +0.00(+0.00%)
Apr 24, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 21, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 20, 2006 2.500 2.800 2.450 2.800 3,060 +0.00(+0.00%)
Apr 19, 2006 2.500 2.800 2.500 2.800 1,600 -0.17(-5.72%)
Apr 18, 2006 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
Apr 17, 2006 2.500 3.000 2.500 2.970 5,305 -0.01(-0.34%)
Apr 13, 2006 3.000 3.000 2.850 2.980 2,300 +0.00(+0.00%)
Apr 12, 2006 2.980 2.980 2.850 2.980 2,400 +0.00(+0.00%)
Apr 11, 2006 2.900 3.040 2.850 2.980 10,430 +0.00(+0.00%)
Apr 10, 2006 2.980 3.000 2.750 2.980 11,100 -0.02(-0.67%)
Apr 07, 2006 3.000 3.000 3.000 3.000 300 +0.02(+0.67%)
Apr 06, 2006 3.000 3.000 2.800 2.980 1,300 +0.00(+0.00%)
Apr 05, 2006 3.000 3.040 2.810 2.980 6,940 -0.04(-1.32%)
Apr 04, 2006 2.900 3.020 2.800 3.020 4,500 -0.02(-0.66%)
Apr 03, 2006 2.800 3.040 2.700 3.040 4,740 +0.25(+8.96%)
Mar 31, 2006 2.900 2.950 2.650 2.790 28,580 -0.16(-5.42%)
Mar 30, 2006 2.980 3.000 2.900 2.950 16,799 -0.03(-1.01%)
Mar 29, 2006 3.000 3.040 2.850 2.980 12,262 -0.02(-0.67%)
Mar 28, 2006 2.900 3.000 2.800 3.000 15,712 +0.10(+3.45%)
Mar 27, 2006 2.880 2.900 2.780 2.900 5,206 +0.00(+0.00%)
Mar 24, 2006 2.780 2.950 2.780 2.900 4,384 +0.10(+3.57%)
Mar 23, 2006 2.750 2.800 2.650 2.800 21,000 +0.00(+0.00%)
Mar 22, 2006 2.750 2.800 2.700 2.800 13,200 +0.12(+4.48%)
Mar 21, 2006 2.700 2.800 2.680 2.680 20,075 +0.00(+0.00%)
Mar 20, 2006 2.650 2.700 2.500 2.680 3,350 -0.02(-0.74%)
Mar 17, 2006 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
Mar 16, 2006 2.680 2.700 2.600 2.700 4,700 +0.00(+0.00%)
Mar 15, 2006 2.680 2.700 2.680 2.700 1,500 +0.00(+0.00%)
Mar 14, 2006 2.500 2.700 2.500 2.700 3,900 +0.00(+0.00%)
Mar 13, 2006 2.700 2.700 2.650 2.700 5,755 +0.00(+0.00%)
Mar 10, 2006 2.600 2.700 2.600 2.700 2,350 +0.10(+3.85%)
Mar 09, 2006 2.600 2.700 2.500 2.600 10,300 +0.00(+0.00%)
Mar 08, 2006 2.600 2.600 2.500 2.600 1,475 +0.00(+0.00%)
Mar 07, 2006 2.600 2.600 2.250 2.600 4,400 +0.10(+4.00%)
Mar 06, 2006 2.500 2.600 2.300 2.500 8,543 +0.00(+0.00%)
Mar 03, 2006 2.500 2.500 2.450 2.500 3,187 +0.00(+0.00%)
Mar 02, 2006 2.500 2.500 2.470 2.500 2,880 +0.00(+0.00%)
Mar 01, 2006 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Feb 28, 2006 2.450 2.500 2.300 2.500 15,840 +0.05(+2.04%)
Feb 27, 2006 2.450 2.480 2.300 2.450 24,750 +0.00(+0.00%)
Feb 24, 2006 2.320 2.450 2.320 2.450 11,310 +0.13(+5.60%)
Feb 23, 2006 2.350 2.350 2.300 2.320 7,255 +0.02(+0.87%)
Feb 22, 2006 2.350 2.350 2.250 2.300 7,450 -0.05(-2.13%)
Feb 21, 2006 2.250 2.450 2.250 2.350 13,852 +0.10(+4.44%)
Feb 17, 2006 2.250 2.250 2.050 2.250 3,225 +0.00(+0.00%)
Feb 16, 2006 2.300 2.300 2.250 2.250 2,400 +0.00(+0.00%)
Feb 15, 2006 2.000 2.250 2.000 2.250 59,425 +0.45(+25.00%)
Feb 14, 2006 1.650 1.800 1.600 1.800 8,260 +0.15(+9.09%)
Feb 13, 2006 1.650 1.650 1.650 1.650 100 +0.10(+6.45%)
Feb 10, 2006 1.500 1.550 1.500 1.550 2,900 +0.00(+0.00%)
Feb 09, 2006 1.500 1.550 1.500 1.550 783 +0.05(+3.33%)
Feb 08, 2006 1.500 1.500 1.500 1.500 1,000 +0.15(+11.11%)
Feb 07, 2006 1.350 1.350 1.350 1.350 500 -0.20(-12.90%)
Feb 06, 2006 1.550 1.700 1.400 1.550 6,750 +0.00(+0.00%)
Feb 03, 2006 1.550 1.550 1.500 1.550 2,333 +0.20(+14.81%)
Feb 02, 2006 1.600 1.600 1.340 1.350 34,450 -0.25(-15.62%)
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.