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 (%)
Jul 30, 2010 1.520 1.540 1.520 1.520 5,131 -0.02(-1.30%)
Jul 29, 2010 1.300 1.540 1.300 1.540 5,000 +0.27(+21.26%)
Jul 28, 2010 1.300 1.300 1.270 1.270 5,500 -0.03(-2.31%)
Jul 27, 2010 1.300 1.320 1.300 1.300 10,506 -0.02(-1.52%)
Jul 26, 2010 1.100 1.350 1.100 1.320 11,860 +0.22(+20.00%)
Jul 23, 2010 1.000 1.100 0.9100 1.100 15,590 +0.10(+10.00%)
Jul 22, 2010 0.9500 1.000 0.9000 1.000 25,575 -0.01(-0.99%)
Jul 21, 2010 1.010 1.010 1.010 1.010 1,500 +0.06(+6.32%)
Jul 20, 2010 0.9500 0.9500 0.9500 0.9500 1,000 -0.06(-5.94%)
Jul 19, 2010 0.9000 1.010 0.9000 1.010 3,200 +0.06(+6.32%)
Jul 16, 2010 0.9500 0.9500 0.9500 0.9500 100 -0.06(-5.94%)
Jul 15, 2010 0.8500 1.010 0.8500 1.010 9,700 +0.16(+18.82%)
Jul 14, 2010 0.8500 0.8500 0.7600 0.8500 2,300 +0.00(+0.00%)
Jul 13, 2010 0.8000 0.8500 0.8000 0.8500 2,886 +0.00(+0.00%)
Jul 12, 2010 0.8500 0.8500 0.8500 0.8500 2,900 +0.00(+0.00%)
Jul 09, 2010 0.8500 0.8500 0.8500 0.8500 11,915 -0.12(-12.37%)
Jul 08, 2010 0.8900 0.9700 0.8900 0.9700 1,700 -0.02(-2.02%)
Jul 07, 2010 0.9000 1.010 0.8000 0.9900 14,800 +0.09(+10.00%)
Jul 06, 2010 0.8000 0.9000 0.8000 0.9000 1,875 +0.00(+0.00%)
Jul 02, 2010 0.8500 0.9000 0.8500 0.9000 4,725 -0.11(-10.89%)
Jul 01, 2010 0.9800 1.010 0.9800 1.010 2,100 +0.12(+13.48%)
Jun 30, 2010 0.8900 0.8900 0.8900 0.8900 1,000 -0.13(-12.75%)
Jun 29, 2010 1.050 1.050 0.8500 1.020 8,300 +0.07(+7.37%)
Jun 25, 2010 1.000 1.000 0.8500 0.9500 6,350 -0.03(-3.06%)
Jun 24, 2010 0.9800 0.9800 0.9800 0.9800 2,000 -0.02(-2.00%)
Jun 23, 2010 0.9700 1.050 0.8000 1.000 15,470 +0.03(+3.09%)
Jun 22, 2010 0.8600 0.9900 0.8500 0.9700 9,587 -0.08(-7.62%)
Jun 21, 2010 1.190 1.250 1.010 1.050 13,216 -0.13(-11.02%)
Jun 18, 2010 1.190 1.190 1.100 1.180 2,480 -0.02(-1.67%)
Jun 17, 2010 1.100 1.200 1.100 1.200 3,067 +0.00(+0.00%)
Jun 16, 2010 1.300 1.300 0.7500 1.200 21,229 -0.10(-7.69%)
Jun 15, 2010 1.300 1.300 1.250 1.300 7,575 -0.05(-3.70%)
Jun 14, 2010 1.300 1.400 1.300 1.350 6,450 -0.15(-10.00%)
Jun 11, 2010 1.500 1.500 1.250 1.500 5,800 +0.00(+0.00%)
Jun 10, 2010 1.400 1.500 1.400 1.500 2,700 +0.20(+15.38%)
Jun 09, 2010 1.300 1.380 1.300 1.300 4,503 -0.05(-3.70%)
Jun 08, 2010 1.300 1.350 1.300 1.350 10,500 -0.09(-6.25%)
Jun 07, 2010 1.530 1.530 1.300 1.440 1,400 -0.11(-7.10%)
Jun 04, 2010 1.650 1.650 1.250 1.550 5,700 +0.25(+19.23%)
Jun 03, 2010 1.450 1.450 1.300 1.300 22,600 -0.15(-10.34%)
Jun 02, 2010 1.450 1.450 1.300 1.450 6,900 +0.01(+0.69%)
Jun 01, 2010 1.400 1.440 1.250 1.440 2,600 -0.06(-4.00%)
May 28, 2010 1.650 1.650 1.450 1.500 5,000 -0.15(-9.09%)
May 27, 2010 1.500 1.650 1.450 1.650 3,350 +0.15(+10.00%)
May 26, 2010 1.600 1.600 1.500 1.500 20,379 -0.10(-6.25%)
May 25, 2010 1.500 1.600 1.450 1.600 5,726 +0.10(+6.67%)
May 24, 2010 1.450 1.500 1.450 1.500 3,880 -0.15(-9.09%)
May 21, 2010 1.650 1.650 1.650 1.650 7,200 +0.00(+0.00%)
May 20, 2010 1.450 1.650 1.450 1.650 535 +0.00(+0.00%)
May 19, 2010 1.450 1.650 1.450 1.650 1,447 +0.10(+6.45%)
May 18, 2010 1.600 1.600 1.550 1.550 1,000 -0.05(-3.13%)
May 17, 2010 1.750 1.750 1.600 1.600 7,900 -0.10(-5.88%)
May 14, 2010 1.650 1.700 1.650 1.700 4,500 +0.05(+3.03%)
May 13, 2010 1.690 1.690 1.650 1.650 5,100 -0.09(-5.17%)
May 11, 2010 1.740 1.740 1.740 1.740 0 -0.05(-2.79%)
May 10, 2010 1.780 1.790 1.750 1.790 8,805 +0.49(+37.69%)
May 07, 2010 1.600 1.600 1.300 1.300 6,650 -0.40(-23.53%)
May 06, 2010 1.710 1.750 1.700 1.700 2,900 +0.00(+0.00%)
May 05, 2010 1.800 1.800 1.700 1.700 31,000 -0.20(-10.53%)
May 04, 2010 1.850 1.900 0.6000 1.900 22,205 +0.00(+0.00%)
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.