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 (%)
May 31, 2022 0.3400 0.3450 0.3210 0.3210 1,184,017 -0.02(-5.59%)
May 27, 2022 0.3440 0.3549 0.3301 0.3400 819,869 -0.00(-1.16%)
May 26, 2022 0.3310 0.3600 0.3200 0.3440 3,349,910 +0.02(+7.47%)
May 25, 2022 0.3209 0.3400 0.3201 0.3201 613,532 -0.00(-0.03%)
May 24, 2022 0.3338 0.3390 0.3150 0.3202 745,900 -0.01(-4.07%)
May 23, 2022 0.3200 0.3600 0.3000 0.3338 1,171,160 +0.02(+5.97%)
May 20, 2022 0.3250 0.3250 0.2821 0.3150 1,533,706 -0.01(-2.02%)
May 19, 2022 0.3300 0.3300 0.3020 0.3215 814,268 -0.01(-1.83%)
May 18, 2022 0.3590 0.3649 0.3225 0.3275 1,898,212 -0.03(-9.03%)
May 17, 2022 0.3350 0.3600 0.3250 0.3600 1,664,230 +0.02(+7.46%)
May 16, 2022 0.3393 0.3599 0.3200 0.3350 646,412 -0.01(-1.47%)
May 13, 2022 0.2999 0.3700 0.2951 0.3400 1,905,845 +0.04(+12.40%)
May 12, 2022 0.3321 0.3400 0.2850 0.3025 1,166,829 -0.04(-11.03%)
May 11, 2022 0.3500 0.3698 0.3103 0.3400 770,127 -0.02(-5.82%)
May 10, 2022 0.3624 0.3849 0.3300 0.3610 938,166 -0.01(-2.17%)
May 09, 2022 0.3790 0.3900 0.3601 0.3690 1,049,655 -0.02(-4.28%)
May 06, 2022 0.3890 0.4050 0.3655 0.3855 2,994,174 -0.00(-1.15%)
May 05, 2022 0.3600 0.4100 0.3510 0.3900 1,339,161 +0.03(+8.33%)
May 04, 2022 0.3590 0.3799 0.3410 0.3600 962,986 +0.01(+4.05%)
May 03, 2022 0.3090 0.3770 0.3045 0.3460 2,245,538 +0.04(+13.07%)
May 02, 2022 0.3151 0.3330 0.2911 0.3060 1,216,348 -0.01(-4.08%)
Apr 29, 2022 0.3151 0.3300 0.2851 0.3190 1,636,926 +0.00(+0.95%)
Apr 28, 2022 0.3945 0.3945 0.3151 0.3160 2,264,290 -0.07(-17.92%)
Apr 27, 2022 0.4000 0.4250 0.3831 0.3850 2,208,986 -0.00(-1.00%)
Apr 26, 2022 0.4049 0.4400 0.3789 0.3889 5,602,438 +0.01(+3.71%)
Apr 25, 2022 0.2600 0.3940 0.2600 0.3750 5,134,900 +0.11(+44.23%)
Apr 22, 2022 0.2450 0.2700 0.2401 0.2600 1,992,964 +0.02(+8.33%)
Apr 21, 2022 0.2400 0.2490 0.2385 0.2400 2,797,413 +0.00(+0.00%)
Apr 20, 2022 0.2599 0.2599 0.2311 0.2400 4,776,626 -0.02(-5.88%)
Apr 19, 2022 0.2599 0.2650 0.2501 0.2550 1,640,619 +0.00(+1.47%)
Apr 18, 2022 0.2700 0.2750 0.2500 0.2513 3,082,267 -0.01(-5.17%)
Apr 14, 2022 0.3075 0.3100 0.2600 0.2650 4,747,311 -0.03(-11.64%)
Apr 13, 2022 0.2800 0.2999 0.2620 0.2999 3,062,849 +0.03(+13.17%)
Apr 12, 2022 0.2761 0.2851 0.2621 0.2650 3,313,117 -0.02(-5.36%)
Apr 11, 2022 0.3000 0.3100 0.2790 0.2800 1,970,111 -0.03(-8.23%)
Apr 08, 2022 0.3100 0.3300 0.2800 0.3051 3,486,413 -0.02(-6.12%)
Apr 07, 2022 0.3550 0.3550 0.3150 0.3250 1,367,183 -0.03(-7.17%)
Apr 06, 2022 0.3650 0.3650 0.3420 0.3501 2,018,129 -0.01(-2.07%)
Apr 05, 2022 0.3701 0.3750 0.3502 0.3575 736,484 -0.01(-2.99%)
Apr 04, 2022 0.3450 0.3750 0.3400 0.3685 2,519,495 +0.02(+6.81%)
Apr 01, 2022 0.3500 0.3675 0.3150 0.3450 4,704,362 -0.02(-6.15%)
Mar 31, 2022 0.3315 0.3800 0.2400 0.3676 18,127,494 -0.11(-22.61%)
Mar 30, 2022 0.4850 0.5394 0.4600 0.4750 8,128,763 +0.00(+0.83%)
Mar 29, 2022 0.4690 0.4950 0.4550 0.4711 2,202,123 +0.01(+2.39%)
Mar 28, 2022 0.4900 0.5000 0.4510 0.4601 890,760 -0.03(-7.03%)
Mar 25, 2022 0.4901 0.5150 0.4800 0.4949 2,030,679 +0.00(+0.96%)
Mar 24, 2022 0.4980 0.5040 0.4810 0.4902 529,155 +0.01(+1.91%)
Mar 23, 2022 0.4800 0.5100 0.4700 0.4810 1,810,777 +0.01(+1.37%)
Mar 22, 2022 0.4350 0.5100 0.4272 0.4745 1,529,655 +0.03(+7.84%)
Mar 21, 2022 0.4250 0.4450 0.4150 0.4400 746,754 +0.02(+3.53%)
Mar 18, 2022 0.4275 0.4450 0.4100 0.4250 1,213,632 -0.00(-0.02%)
Mar 17, 2022 0.4300 0.4450 0.4110 0.4251 1,063,357 +0.00(+0.85%)
Mar 16, 2022 0.4000 0.4299 0.3801 0.4215 925,602 +0.04(+9.48%)
Mar 15, 2022 0.4030 0.4040 0.3780 0.3850 1,237,590 -0.01(-2.41%)
Mar 14, 2022 0.4200 0.4300 0.3900 0.3945 967,910 -0.02(-4.04%)
Mar 11, 2022 0.4139 0.4300 0.4000 0.4111 1,290,573 -0.00(-0.82%)
Mar 10, 2022 0.4300 0.4300 0.4010 0.4145 2,004,037 +0.00(+1.10%)
Mar 09, 2022 0.4500 0.4500 0.4011 0.4100 2,080,451 -0.04(-8.89%)
Mar 08, 2022 0.4351 0.4600 0.3899 0.4500 2,978,150 -0.01(-2.17%)
Mar 07, 2022 0.4847 0.4849 0.4300 0.4600 1,764,375 -0.03(-5.17%)
Mar 04, 2022 0.5000 0.5000 0.4800 0.4851 639,889 +0.00(+0.02%)
Mar 03, 2022 0.5050 0.5100 0.4750 0.4850 2,275,899 +0.02(+3.19%)
Mar 02, 2022 0.4750 0.4980 0.4650 0.4700 1,154,126 -0.02(-3.59%)
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.