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 (%)
Sep 30, 2014 0.7910 0.8300 0.7900 0.8300 162,421 +0.03(+3.75%)
Sep 29, 2014 0.8000 0.8050 0.7950 0.8000 28,300 +0.01(+1.27%)
Sep 26, 2014 0.7900 0.8000 0.7900 0.7900 67,300 +0.00(+0.00%)
Sep 25, 2014 0.7400 0.8000 0.7250 0.7900 39,147 +0.06(+8.95%)
Sep 24, 2014 0.7700 0.7700 0.7251 0.7251 16,900 -0.02(-3.32%)
Sep 23, 2014 0.7500 0.7500 0.7500 0.7500 940 -0.04(-5.06%)
Sep 22, 2014 0.7900 0.7950 0.7700 0.7900 65,730 +0.02(+2.60%)
Sep 19, 2014 0.7700 0.8050 0.7600 0.7700 57,397 -0.02(-2.53%)
Sep 18, 2014 0.7700 0.7900 0.7250 0.7900 62,297 -0.01(-0.63%)
Sep 17, 2014 0.7700 0.7950 0.7700 0.7950 3,003 +0.03(+3.25%)
Sep 16, 2014 0.7199 0.7700 0.7199 0.7700 5,200 +0.07(+9.98%)
Sep 15, 2014 0.7700 0.7700 0.7001 0.7001 31,800 -0.05(-6.64%)
Sep 12, 2014 0.8200 0.6920 0.7499 48,833 -0.02(-2.61%)
Sep 11, 2014 0.7699 0.7700 0.7699 0.7700 6,000 +0.08(+11.58%)
Sep 10, 2014 0.6999 0.6999 0.6900 0.6901 3,117 -0.04(-5.45%)
Sep 09, 2014 0.7499 0.7499 0.7299 0.7299 1,700 +0.01(+1.36%)
Sep 08, 2014 0.8000 0.8100 0.7201 0.7201 13,499 -0.08(-9.99%)
Sep 05, 2014 0.7500 0.8000 0.7500 0.8000 19,619 +0.05(+6.67%)
Sep 04, 2014 0.7500 0.8070 0.7600 0.7500 46,732 -0.01(-1.32%)
Sep 03, 2014 0.8000 0.8000 0.7501 0.7600 3,700 -0.05(-5.59%)
Sep 02, 2014 0.8000 0.8350 0.7500 0.8050 19,863 -0.04(-5.28%)
Aug 29, 2014 0.8499 0.8499 0.8499 0 +0.13(+18.04%)
Aug 28, 2014 0.7500 0.7500 0.7200 0.7200 18,750 -0.03(-4.00%)
Aug 27, 2014 0.7400 0.7900 0.7200 0.7500 23,800 +0.01(+1.35%)
Aug 26, 2014 0.7200 0.7900 0.7200 0.7400 12,400 +0.02(+2.78%)
Aug 25, 2014 0.7600 0.7600 0.7200 0.7200 41,197 -0.03(-4.00%)
Aug 22, 2014 0.5500 0.7800 0.5500 0.7500 260,910 +0.21(+38.89%)
Aug 21, 2014 0.8550 0.5500 0.5400 536,848 -0.31(-36.84%)
Aug 20, 2014 0.8500 0.8200 0.8550 119,495 +0.01(+0.59%)
Aug 19, 2014 0.8600 0.8600 0.8106 0.8500 147,790 -0.01(-1.16%)
Aug 18, 2014 0.8500 0.8650 0.8500 0.8600 49,000 +0.02(+1.78%)
Aug 15, 2014 0.8500 0.8500 0.8450 0.8450 1,475 -0.01(-0.59%)
Aug 14, 2014 0.8491 0.8500 0.8483 0.8500 3,600 +0.05(+6.24%)
Aug 13, 2014 0.8500 0.8500 0.7500 0.8001 19,900 +0.00(+0.01%)
Aug 12, 2014 0.8600 0.8600 0.7521 0.8000 34,277 -0.06(-6.97%)
Aug 11, 2014 0.8699 0.8699 0.8599 0.8599 18,198 +0.01(+1.16%)
Aug 08, 2014 0.9000 0.9000 0.8500 0.8500 15,065 -0.05(-5.56%)
Aug 07, 2014 0.8501 0.9000 0.8500 0.9000 2,325 +0.04(+4.65%)
Aug 06, 2014 0.9100 0.9100 0.7709 0.8600 31,586 -0.08(-8.51%)
Aug 05, 2014 0.9001 0.9599 0.7998 0.9400 51,297 -0.02(-2.08%)
Aug 04, 2014 1.020 1.020 0.8901 0.9600 52,090 -0.04(-4.00%)
Aug 01, 2014 1.030 1.030 0.9000 1.000 106,630 -0.01(-0.99%)
Jul 31, 2014 0.9500 1.010 0.9300 1.010 74,601 +0.06(+6.32%)
Jul 30, 2014 0.9600 0.9800 0.9500 0.9500 19,270 +0.05(+5.56%)
Jul 29, 2014 0.9000 0.9500 0.9000 0.9000 13,995 -0.05(-5.76%)
Jul 28, 2014 0.9800 0.9800 0.8700 0.9550 19,548 -0.01(-0.52%)
Jul 25, 2014 0.9650 0.9850 0.9002 0.9600 30,540 +0.04(+4.35%)
Jul 24, 2014 0.9350 0.9650 0.8650 0.9200 29,700 -0.02(-1.60%)
Jul 23, 2014 0.9500 0.9950 0.9300 0.9350 23,570 -0.02(-2.60%)
Jul 22, 2014 0.9900 0.9900 0.9400 0.9600 7,850 +0.01(+1.05%)
Jul 21, 2014 0.9600 0.9950 0.9350 0.9500 90,820 -0.04(-4.04%)
Jul 18, 2014 1.010 1.010 0.9800 0.9900 53,293 -0.04(-3.88%)
Jul 17, 2014 0.9500 1.120 0.9500 1.030 139,527 +0.12(+13.19%)
Jul 16, 2014 0.9200 0.9550 0.8900 0.9100 133,856 -0.01(-1.09%)
Jul 15, 2014 0.8950 1.000 0.8940 0.9200 60,104 +0.04(+4.07%)
Jul 14, 2014 0.8690 0.9000 0.8600 0.8840 30,625 +0.02(+1.73%)
Jul 11, 2014 0.8600 0.8782 0.8400 0.8690 28,258 -0.00(-0.11%)
Jul 10, 2014 0.9300 0.9300 0.8700 0.8700 42,308 -0.05(-5.43%)
Jul 09, 2014 0.9150 0.9200 0.8350 0.9200 16,743 +0.05(+5.75%)
Jul 08, 2014 0.9140 0.9150 0.8700 0.8700 9,047 -0.04(-4.91%)
Jul 07, 2014 0.9003 0.9450 0.7805 0.9149 95,800 -0.04(-4.20%)
Jul 03, 2014 0.9550 0.9550 0.9550 0 +0.01(+0.53%)
Jul 02, 2014 0.9000 0.9500 0.9000 0.9500 44,300 +0.05(+5.56%)
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.