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

Cytodyn Inc (OP: CYDY )

0.1450 -0.0120 (-7.64%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 15, 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 24, 2011 3.100 3.200 2.750 3.200 28,157 +0.10(+3.23%)
May 23, 2011 3.300 3.300 2.960 3.100 15,900 -0.20(-6.06%)
May 20, 2011 2.970 3.400 2.970 3.300 14,122 +0.20(+6.45%)
May 19, 2011 3.500 3.500 2.800 3.100 49,432 -0.45(-12.68%)
May 18, 2011 3.500 3.550 3.450 3.550 33,066 +0.10(+2.90%)
May 17, 2011 3.500 3.750 3.350 3.450 74,292 -0.25(-6.76%)
May 16, 2011 3.650 3.970 3.500 3.700 33,044 +0.20(+5.71%)
May 13, 2011 3.300 3.550 3.150 3.500 55,509 +0.35(+11.11%)
May 12, 2011 3.000 3.150 2.990 3.150 26,085 +0.05(+1.61%)
May 11, 2011 3.100 3.100 3.000 3.100 26,706 +0.00(+0.00%)
May 10, 2011 3.000 3.100 3.000 3.100 4,420 +0.35(+12.73%)
May 09, 2011 3.100 3.100 2.500 2.750 49,317 -0.35(-11.29%)
May 06, 2011 3.090 3.100 2.900 3.100 16,797 +0.00(+0.00%)
May 05, 2011 3.100 3.100 3.010 3.100 10,144 +0.00(+0.00%)
May 04, 2011 3.500 3.720 3.000 3.100 43,790 -0.60(-16.22%)
May 03, 2011 2.500 3.950 2.500 3.700 39,757 +0.09(+2.49%)
May 02, 2011 3.610 3.610 3.610 3.610 83,755 -0.29(-7.44%)
Apr 29, 2011 3.650 4.000 3.600 3.900 63,041 +0.30(+8.33%)
Apr 28, 2011 2.980 3.600 2.750 3.600 70,698 +0.85(+30.91%)
Apr 27, 2011 2.250 4.400 2.130 2.750 45,762 +0.65(+30.95%)
Apr 26, 2011 2.040 2.100 2.040 2.100 67,210 +0.02(+0.96%)
Apr 25, 2011 2.000 2.080 2.000 2.080 40,707 +0.05(+2.46%)
Apr 21, 2011 2.070 2.070 2.030 2.030 26,700 -0.04(-1.93%)
Apr 20, 2011 2.080 2.080 2.010 2.070 1,360 -0.01(-0.48%)
Apr 19, 2011 2.000 2.080 2.000 2.080 14,600 +0.08(+4.00%)
Apr 18, 2011 2.050 2.080 2.000 2.000 15,541 +0.02(+1.01%)
Apr 15, 2011 1.980 1.980 1.930 1.980 16,850 +0.03(+1.54%)
Apr 14, 2011 1.950 1.950 1.950 1.950 3,000 +0.02(+1.04%)
Apr 13, 2011 1.950 2.000 1.930 1.930 35,700 -0.06(-3.02%)
Apr 12, 2011 1.950 2.000 1.940 1.990 6,610 -0.01(-0.50%)
Apr 08, 2011 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 07, 2011 2.000 2.040 2.000 2.000 8,606 +0.07(+3.63%)
Apr 06, 2011 2.040 2.060 1.900 1.930 49,233 -0.12(-5.85%)
Apr 05, 2011 1.950 2.050 1.900 2.050 39,582 +0.05(+2.50%)
Apr 04, 2011 2.000 2.000 1.950 2.000 17,568 -0.05(-2.44%)
Apr 01, 2011 1.950 2.050 1.950 2.050 19,347 +0.11(+5.67%)
Mar 31, 2011 2.050 2.090 1.940 1.940 24,631 -0.15(-7.18%)
Mar 30, 2011 2.090 2.090 2.090 2.090 58,452 +0.23(+12.37%)
Mar 29, 2011 1.900 1.950 1.860 1.860 8,513 +0.01(+0.54%)
Mar 28, 2011 1.900 1.950 1.700 1.850 41,965 -0.05(-2.63%)
Mar 25, 2011 1.950 1.950 1.900 1.900 29,806 -0.05(-2.56%)
Mar 24, 2011 1.900 1.970 1.900 1.950 51,188 +0.15(+8.33%)
Mar 23, 2011 1.950 1.950 1.800 1.800 14,550 -0.15(-7.69%)
Mar 22, 2011 1.900 1.950 1.900 1.950 7,230 +0.05(+2.63%)
Mar 21, 2011 1.900 1.900 1.900 1.900 19,050 +0.00(+0.00%)
Mar 18, 2011 1.850 1.950 1.850 1.900 15,750 +0.05(+2.70%)
Mar 17, 2011 1.850 1.910 1.780 1.850 44,077 -0.05(-2.63%)
Mar 16, 2011 1.950 1.980 1.900 1.900 16,850 -0.05(-2.56%)
Mar 15, 2011 1.950 2.000 1.900 1.950 17,728 -0.05(-2.50%)
Mar 14, 2011 1.980 2.000 1.980 2.000 17,760 -0.02(-0.99%)
Mar 11, 2011 2.000 2.020 1.970 2.020 20,206 +0.02(+1.00%)
Mar 10, 2011 1.950 2.010 1.950 2.000 42,300 +0.10(+5.26%)
Mar 09, 2011 1.980 2.000 1.900 1.900 25,018 -0.08(-4.04%)
Mar 08, 2011 1.900 2.000 1.900 1.980 24,713 +0.08(+4.21%)
Mar 07, 2011 1.800 1.900 1.800 1.900 1,400 +0.05(+2.70%)
Mar 04, 2011 1.860 1.900 1.830 1.850 67,704 +0.02(+1.09%)
Mar 03, 2011 1.850 1.900 1.830 1.830 24,906 -0.02(-1.08%)
Mar 02, 2011 1.820 1.900 1.800 1.850 59,974 +0.06(+3.35%)
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.