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

Cytodyn Inc (OP: CYDY )

0.1460 -0.0020 (-1.35%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 17, 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 (%)
Jun 30, 2014 0.9500 0.9600 0.9100 0.9100 216,409 -0.04(-4.21%)
Jun 27, 2014 0.9250 0.9500 0.8400 0.9500 72,190 +0.01(+0.53%)
Jun 26, 2014 0.9700 0.9700 0.9450 0.9450 12,789 -0.03(-2.58%)
Jun 25, 2014 0.9500 0.9750 0.9300 0.9700 70,675 +0.02(+2.11%)
Jun 24, 2014 0.9800 1.000 0.9500 0.9500 88,795 -0.04(-4.04%)
Jun 23, 2014 0.9900 1.000 0.9800 0.9900 14,847 +0.00(+0.00%)
Jun 20, 2014 0.9880 1.000 0.9800 0.9900 113,284 +0.00(+0.30%)
Jun 19, 2014 1.000 1.010 0.9600 0.9870 223,812 -0.01(-1.30%)
Jun 18, 2014 0.9450 1.010 0.9400 1.000 452,377 +0.06(+5.82%)
Jun 17, 2014 0.9000 0.9450 0.9000 0.9450 300,383 +0.06(+7.39%)
Jun 16, 2014 0.8550 0.9000 0.8500 0.8800 137,652 +0.03(+2.92%)
Jun 13, 2014 0.8250 0.8800 0.8200 0.8550 209,956 +0.03(+3.64%)
Jun 12, 2014 0.7550 0.8500 0.7500 0.8250 354,410 +0.07(+10.00%)
Jun 11, 2014 0.7000 0.7700 0.7000 0.7500 136,660 +0.05(+7.14%)
Jun 10, 2014 0.7400 0.7600 0.7000 0.7000 82,248 +0.02(+3.70%)
Jun 06, 2014 0.6600 0.7050 0.6499 0.6750 46,293 -0.02(-3.57%)
Jun 05, 2014 0.6299 0.7000 0.6200 0.7000 96,290 +0.10(+16.67%)
Jun 04, 2014 0.6500 0.6500 0.6000 0.6000 41,000 +0.00(+0.00%)
Jun 03, 2014 0.6500 0.6500 0.6000 0.6000 22,428 -0.05(-7.69%)
Jun 02, 2014 0.6400 0.6500 0.6000 0.6500 53,600 -0.01(-0.76%)
May 30, 2014 0.6100 0.6550 0.5751 0.6550 74,804 +0.02(+2.36%)
May 29, 2014 0.6200 0.6399 0.6100 0.6399 11,000 +0.04(+7.55%)
May 28, 2014 0.6200 0.6200 0.5950 0.5950 25,632 -0.02(-2.46%)
May 27, 2014 0.6399 0.6400 0.6100 0.6100 21,408 -0.04(-6.84%)
May 23, 2014 0.6548 0.6548 0.6548 0 +0.00(+0.74%)
May 22, 2014 0.5900 0.6500 0.5600 0.6500 17,221 +0.06(+10.17%)
May 21, 2014 0.6600 0.6800 0.5400 0.5900 67,900 -0.09(-13.24%)
May 20, 2014 0.6000 0.7300 0.6000 0.6800 106,952 +0.10(+17.24%)
May 19, 2014 0.6000 0.6000 0.5400 0.5800 60,725 -0.01(-1.69%)
May 16, 2014 0.6800 0.6800 0.5900 0.5900 48,350 -0.05(-7.81%)
May 15, 2014 0.7200 0.7200 0.6400 0.6400 58,700 -0.10(-13.51%)
May 14, 2014 0.6900 0.7400 0.6499 0.7400 98,200 +0.11(+18.40%)
May 13, 2014 0.6300 0.6800 0.6250 0.6250 40,643 +0.02(+2.46%)
May 12, 2014 0.6200 0.6500 0.5800 0.6100 29,000 -0.01(-1.61%)
May 09, 2014 0.6700 0.6700 0.6200 0.6200 13,000 -0.08(-11.43%)
May 08, 2014 0.6300 0.7000 0.6100 0.7000 50,434 +0.10(+16.67%)
May 07, 2014 0.6300 0.6300 0.5600 0.6000 50,320 -0.00(-0.33%)
May 06, 2014 0.6800 0.7000 0.6020 0.6020 134,124 -0.05(-7.38%)
May 05, 2014 0.8000 0.8000 0.6500 0.6500 48,614 -0.15(-18.75%)
May 02, 2014 0.6701 0.8000 0.6600 0.8000 90,262 +0.01(+1.27%)
May 01, 2014 0.8100 0.8100 0.6601 0.7900 32,226 -0.02(-2.47%)
Apr 30, 2014 0.7100 0.8100 0.6500 0.8100 86,047 +0.13(+19.12%)
Apr 29, 2014 0.8000 0.8000 0.6800 0.6800 129,607 -0.10(-12.81%)
Apr 28, 2014 0.7500 0.7800 0.7000 0.7799 31,200 -0.02(-2.51%)
Apr 25, 2014 0.8000 0.8100 0.8000 0.8000 8,024 +0.00(+0.00%)
Apr 24, 2014 0.8000 0.8000 0.7800 0.8000 14,020 +0.01(+1.27%)
Apr 23, 2014 0.7500 0.7900 0.7000 0.7900 41,699 -0.02(-2.47%)
Apr 22, 2014 0.7500 0.8100 0.7500 0.8100 2,180 +0.06(+8.00%)
Apr 21, 2014 0.8050 0.8200 0.7301 0.7500 83,685 -0.05(-6.13%)
Apr 17, 2014 0.7990 0.7990 0.7990 0 +0.00(+0.50%)
Apr 16, 2014 0.8000 0.8000 0.7750 0.7950 18,288 +0.03(+3.25%)
Apr 15, 2014 0.7700 0.7700 0.7700 0.7700 3,800 +0.01(+0.65%)
Apr 14, 2014 0.7500 0.7700 0.7500 0.7650 11,538 +0.03(+3.38%)
Apr 11, 2014 0.7500 0.7500 0.7100 0.7400 0 -0.01(-1.33%)
Apr 10, 2014 0.7699 0.7699 0.7100 0.7500 10,840 -0.01(-1.32%)
Apr 09, 2014 0.7501 0.8000 0.7500 0.7600 8,483 +0.01(+1.33%)
Apr 08, 2014 0.7500 0.7503 0.7500 0.7500 24,500 -0.00(-0.01%)
Apr 07, 2014 0.8000 0.8200 0.7501 0.7501 12,585 -0.05(-6.24%)
Apr 04, 2014 0.8200 0.8200 0.8000 0.8000 0 +0.03(+3.90%)
Apr 03, 2014 0.8300 0.8300 0.7700 0.7700 20,500 -0.03(-4.23%)
Apr 02, 2014 0.8300 0.8500 0.7701 0.8040 31,948 -0.04(-4.29%)
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.