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

Cytodyn Inc (OP: CYDY )

0.1501 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 22, 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 29, 2015 0.9450 0.9900 0.9300 0.9900 49,967 +0.05(+4.76%)
May 28, 2015 0.9150 0.9600 0.9120 0.9450 74,555 -0.01(-0.53%)
May 27, 2015 0.9345 0.9500 0.9345 0.9500 24,527 +0.01(+1.60%)
May 26, 2015 0.9350 0.9350 0.9300 0.9350 22,750 -0.00(-0.53%)
May 22, 2015 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
May 21, 2015 0.9550 0.9550 0.9500 0.9500 10,650 -0.01(-0.52%)
May 20, 2015 0.9850 1.010 0.9200 0.9550 76,350 -0.05(-4.50%)
May 19, 2015 1.000 1.000 0.9755 1.000 21,450 +0.00(+0.00%)
May 18, 2015 1.000 1.090 0.9800 1.000 60,335 +0.00(+0.00%)
May 15, 2015 0.9600 1.000 0.9200 1.000 29,716 +0.02(+2.04%)
May 14, 2015 0.9900 1.030 0.9400 0.9800 77,181 -0.05(-4.85%)
May 13, 2015 1.050 1.070 1.010 1.030 69,231 +0.01(+0.98%)
May 12, 2015 1.050 1.050 1.000 1.020 66,034 -0.03(-2.86%)
May 11, 2015 0.9600 1.050 0.9001 1.050 71,857 +0.00(+0.00%)
May 08, 2015 0.9000 1.060 0.8800 1.050 221,828 +0.15(+16.67%)
May 07, 2015 0.7900 0.9050 0.7423 0.9000 191,941 +0.11(+13.92%)
May 06, 2015 0.9090 0.9100 0.7200 0.7900 121,591 -0.11(-12.22%)
May 05, 2015 0.8900 0.9000 0.7800 0.9000 277,543 +0.04(+4.65%)
May 04, 2015 0.8000 0.8600 0.8000 0.8600 94,054 +0.06(+7.50%)
May 01, 2015 0.6860 0.8000 0.6300 0.8000 148,725 +0.06(+7.38%)
Apr 30, 2015 0.7102 0.7499 0.7000 0.7450 83,037 -0.01(-0.67%)
Apr 29, 2015 0.7450 0.7520 0.7050 0.7500 18,643 +0.00(+0.00%)
Apr 28, 2015 0.7700 0.7700 0.7000 0.7500 138,244 -0.01(-1.32%)
Apr 27, 2015 0.7700 0.7700 0.7300 0.7600 6,070 -0.01(-1.30%)
Apr 24, 2015 0.7500 0.7700 0.7000 0.7700 114,239 +0.01(+1.32%)
Apr 23, 2015 0.7800 0.7800 0.7310 0.7600 21,750 +0.01(+1.33%)
Apr 22, 2015 0.7700 0.7700 0.7300 0.7500 40,180 -0.04(-5.06%)
Apr 21, 2015 0.7620 0.8000 0.7600 0.7900 57,379 +0.00(+0.00%)
Apr 20, 2015 0.8000 0.8100 0.7800 0.7900 47,586 -0.01(-1.25%)
Apr 17, 2015 0.8000 0.8001 0.8000 0.8000 34,500 +0.00(+0.00%)
Apr 16, 2015 0.8000 0.8010 0.7310 0.8000 58,089 +0.02(+2.56%)
Apr 15, 2015 0.8150 0.8150 0.7201 0.7800 126,994 -0.04(-4.88%)
Apr 14, 2015 0.8700 0.8700 0.8110 0.8200 62,623 -0.04(-4.65%)
Apr 13, 2015 0.8700 0.8700 0.8410 0.8600 22,947 +0.00(+0.00%)
Apr 10, 2015 0.8400 0.8600 0.8400 0.8600 21,888 -0.01(-1.14%)
Apr 09, 2015 0.8450 0.8700 0.8400 0.8699 16,900 -0.00(-0.01%)
Apr 08, 2015 0.8525 0.8700 0.8525 0.8700 30,699 +0.02(+2.35%)
Apr 07, 2015 0.8300 0.8525 0.8300 0.8500 23,415 +0.00(+0.00%)
Apr 06, 2015 0.8300 0.8500 0.8250 0.8500 39,900 +0.02(+2.41%)
Apr 02, 2015 0.8300 0.8300 0.8300 0 -0.04(-4.60%)
Apr 01, 2015 0.8700 0.8700 0.8600 0.8700 45,090 +0.00(+0.00%)
Mar 31, 2015 0.8500 0.8800 0.8500 0.8700 25,010 -0.01(-1.13%)
Mar 30, 2015 0.8850 0.8900 0.8500 0.8799 99,100 +0.02(+2.91%)
Mar 27, 2015 0.8600 0.8600 0.8500 0.8550 23,670 -0.03(-3.39%)
Mar 26, 2015 0.8900 0.8900 0.8200 0.8850 83,913 -0.01(-0.56%)
Mar 25, 2015 0.8500 0.8900 0.8500 0.8900 66,552 +0.01(+1.42%)
Mar 24, 2015 0.8499 0.8775 0.8489 0.8775 117,600 +0.03(+3.24%)
Mar 23, 2015 0.8750 0.8850 0.8485 0.8500 51,880 -0.03(-2.86%)
Mar 20, 2015 0.8400 0.8750 0.8150 0.8750 52,157 +0.04(+4.17%)
Mar 19, 2015 0.8100 0.8450 0.8100 0.8400 105,867 -0.01(-1.16%)
Mar 18, 2015 0.8499 0.8500 0.8200 0.8499 52,501 -0.00(-0.01%)
Mar 17, 2015 0.8700 0.8700 0.8200 0.8500 61,318 -0.02(-2.30%)
Mar 16, 2015 0.8295 0.8700 0.8150 0.8700 141,124 +0.04(+4.88%)
Mar 13, 2015 0.8200 0.8295 0.8000 0.8295 37,785 -0.02(-1.83%)
Mar 12, 2015 0.8250 0.8450 0.8000 0.8450 98,550 +0.02(+1.81%)
Mar 11, 2015 0.8200 0.8300 0.8200 0.8300 72,909 +0.01(+1.22%)
Mar 10, 2015 0.8300 0.8300 0.8000 0.8200 38,589 -0.01(-1.20%)
Mar 09, 2015 0.8300 0.8300 0.8030 0.8300 115,351 +0.00(+0.00%)
Mar 06, 2015 0.8500 0.8900 0.8100 0.8300 77,200 -0.05(-5.68%)
Mar 05, 2015 0.9000 0.9000 0.8120 0.8800 69,744 -0.02(-2.22%)
Mar 04, 2015 0.9050 0.8010 0.9000 138,169 +0.10(+12.36%)
Mar 03, 2015 0.8100 0.8010 0.8010 54,100 -0.01(-1.11%)
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.